RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
兰石重装603169.SH
最近收盘价5.962026-07-17
最近交易日2026-07-17
成交量（股）14,346,205
成交额（元）86,712,792
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.14 | 6.15 | 5.94 | 5.96 | 5.96 | qfq | 14,346,205 | 86,712,792 | -2.61% |
| 2026-07-16 | 6.12 | 6.21 | 6.02 | 6.12 | 6.12 | qfq | 12,378,639 | 75,688,469 | 0.33% |
| 2026-07-15 | 6.02 | 6.17 | 5.90 | 6.10 | 6.10 | qfq | 13,158,600 | 80,090,203 | 2.01% |
| 2026-07-14 | 5.96 | 6.04 | 5.86 | 5.98 | 5.98 | qfq | 13,202,700 | 78,338,041 | 0.67% |
| 2026-07-13 | 6.18 | 6.22 | 5.91 | 5.94 | 5.94 | qfq | 19,537,400 | 117,395,515 | -6.01% |
| 2026-07-10 | 6.10 | 6.50 | 5.99 | 6.32 | 6.32 | qfq | 22,032,500 | 138,188,889 | 3.61% |
| 2026-07-09 | 6.16 | 6.20 | 5.95 | 6.10 | 6.10 | qfq | 16,243,946 | 98,478,871 | -1.13% |
| 2026-07-08 | 6.30 | 6.34 | 6.15 | 6.17 | 6.17 | qfq | 11,204,100 | 69,779,472 | -1.91% |
| 2026-07-07 | 6.52 | 6.54 | 6.26 | 6.29 | 6.29 | qfq | 13,581,087 | 86,284,451 | -3.53% |
| 2026-07-06 | 6.79 | 6.80 | 6.50 | 6.52 | 6.52 | qfq | 15,639,000 | 103,639,536 | -3.83% |
| 2026-07-03 | 6.95 | 6.95 | 6.78 | 6.78 | 6.78 | qfq | 12,781,159 | 87,235,328 | -0.59% |
| 2026-07-02 | 6.97 | 7.07 | 6.81 | 6.82 | 6.82 | qfq | 16,905,600 | 116,864,276 | -2.99% |
| 2026-07-01 | 7.05 | 7.22 | 6.72 | 7.03 | 7.03 | qfq | 27,091,649 | 186,829,220 | -0.71% |
| 2026-06-30 | 7.15 | 7.20 | 7.03 | 7.08 | 7.08 | qfq | 21,331,537 | 151,381,901 | -4.84% |
| 2026-06-29 | 7.18 | 7.63 | 7.11 | 7.44 | 7.44 | qfq | 26,033,931 | 193,212,573 | 6.59% |
| 2026-06-26 | 6.96 | 7.19 | 6.93 | 6.98 | 6.98 | qfq | 17,173,291 | 121,075,373 | -0.71% |
| 2026-06-25 | 7.37 | 7.45 | 7.01 | 7.03 | 7.03 | qfq | 21,481,802 | 153,636,763 | -4.48% |
| 2026-06-24 | 7.68 | 7.72 | 7.33 | 7.36 | 7.36 | qfq | 19,068,607 | 141,586,561 | -4.17% |
| 2026-06-23 | 7.96 | 7.98 | 7.67 | 7.68 | 7.68 | qfq | 20,094,860 | 156,421,266 | -4.24% |
| 2026-06-22 | 7.90 | 8.15 | 7.67 | 8.02 | 8.02 | qfq | 25,976,940 | 206,147,239 | 1.26% |
| 2026-06-18 | 8.10 | 8.19 | 7.90 | 7.92 | 7.92 | qfq | 36,408,729 | 290,614,261 | -6.38% |
| 2026-06-17 | 8.39 | 8.66 | 8.04 | 8.46 | 8.46 | qfq | 62,973,277 | 525,486,727 | 4.19% |
| 2026-06-16 | 7.78 | 8.12 | 7.73 | 8.12 | 8.12 | qfq | 17,671,528 | 141,196,570 | 10.03% |
| 2026-06-15 | 7.41 | 7.47 | 7.26 | 7.38 | 7.38 | qfq | 16,352,656 | 120,569,204 | 0.14% |
| 2026-06-12 | 7.36 | 7.41 | 7.18 | 7.37 | 7.37 | qfq | 18,515,900 | 135,154,630 | 1.52% |
| 2026-06-11 | 7.47 | 7.80 | 7.25 | 7.26 | 7.26 | qfq | 20,335,147 | 150,884,940 | -2.81% |
| 2026-06-10 | 7.37 | 7.82 | 7.17 | 7.47 | 7.47 | qfq | 35,428,526 | 264,387,083 | 1.49% |
| 2026-06-09 | 7.43 | 7.58 | 7.33 | 7.36 | 7.36 | qfq | 11,977,660 | 88,720,892 | -0.81% |
| 2026-06-08 | 7.62 | 7.75 | 7.29 | 7.42 | 7.42 | qfq | 17,846,100 | 133,512,668 | -3.76% |
| 2026-06-05 | 7.71 | 7.87 | 7.56 | 7.71 | 7.71 | qfq | 15,103,600 | 116,937,461 | 0.00% |
| 2026-06-04 | 7.85 | 7.88 | 7.58 | 7.71 | 7.71 | qfq | 17,919,200 | 137,941,432 | -1.91% |
| 2026-06-03 | 7.80 | 7.98 | 7.76 | 7.86 | 7.86 | qfq | 12,441,764 | 97,849,052 | 0.38% |
| 2026-06-02 | 8.00 | 8.05 | 7.68 | 7.83 | 7.83 | qfq | 12,868,706 | 100,595,670 | -2.13% |
| 2026-06-01 | 7.85 | 8.06 | 7.69 | 8.00 | 8.00 | qfq | 13,027,149 | 103,815,789 | 1.91% |
| 2026-05-29 | 8.19 | 8.21 | 7.80 | 7.85 | 7.85 | qfq | 17,672,830 | 140,689,770 | -3.92% |
| 2026-05-28 | 8.04 | 8.27 | 7.99 | 8.17 | 8.17 | qfq | 15,496,200 | 126,401,883 | 1.49% |
| 2026-05-27 | 8.10 | 8.22 | 7.98 | 8.05 | 8.05 | qfq | 15,564,700 | 125,787,887 | -0.74% |
| 2026-05-26 | 8.34 | 8.34 | 8.01 | 8.11 | 8.11 | qfq | 16,161,500 | 131,043,602 | -2.87% |
| 2026-05-25 | 8.65 | 8.65 | 8.25 | 8.35 | 8.35 | qfq | 15,369,969 | 128,529,507 | -1.53% |
| 2026-05-22 | 8.52 | 8.55 | 8.38 | 8.48 | 8.48 | qfq | 12,664,141 | 107,282,683 | 0.47% |
| 2026-05-21 | 8.69 | 8.73 | 8.39 | 8.44 | 8.44 | qfq | 17,031,269 | 145,942,281 | -2.20% |
| 2026-05-20 | 8.79 | 8.79 | 8.56 | 8.63 | 8.63 | qfq | 11,523,272 | 99,343,265 | -1.71% |
| 2026-05-19 | 8.69 | 8.80 | 8.53 | 8.78 | 8.78 | qfq | 14,994,911 | 129,976,418 | 1.04% |
| 2026-05-18 | 8.79 | 8.81 | 8.58 | 8.69 | 8.69 | qfq | 19,262,124 | 166,973,144 | -1.59% |
| 2026-05-15 | 8.92 | 9.03 | 8.70 | 8.83 | 8.83 | qfq | 17,953,173 | 158,133,543 | -0.90% |
| 2026-05-14 | 9.10 | 9.16 | 8.91 | 8.91 | 8.91 | qfq | 22,201,400 | 199,958,300 | -1.98% |
| 2026-05-13 | 8.81 | 9.13 | 8.76 | 9.09 | 9.09 | qfq | 35,752,395 | 322,828,275 | 3.18% |
| 2026-05-12 | 8.88 | 9.04 | 8.66 | 8.81 | 8.81 | qfq | 24,984,886 | 220,547,327 | -0.68% |
| 2026-05-11 | 9.18 | 9.25 | 8.85 | 8.87 | 8.87 | qfq | 26,432,195 | 236,093,842 | -2.10% |
| 2026-05-08 | 8.80 | 9.12 | 8.70 | 9.06 | 9.06 | qfq | 25,048,666 | 224,753,159 | 2.72% |
| 2026-05-07 | 8.72 | 8.83 | 8.54 | 8.82 | 8.82 | qfq | 21,075,840 | 183,209,394 | 2.80% |
| 2026-05-06 | 8.49 | 8.61 | 8.45 | 8.58 | 8.58 | qfq | 20,531,326 | 175,862,697 | 1.78% |
| 2026-04-30 | 8.34 | 8.47 | 8.27 | 8.43 | 8.43 | qfq | 17,314,026 | 144,768,684 | 1.08% |
| 2026-04-29 | 8.22 | 8.40 | 8.16 | 8.34 | 8.34 | qfq | 19,865,400 | 165,860,118 | 1.46% |
| 2026-04-28 | 8.30 | 8.43 | 8.15 | 8.22 | 8.22 | qfq | 20,208,488 | 166,401,704 | -1.67% |
| 2026-04-27 | 8.16 | 8.55 | 8.16 | 8.36 | 8.36 | qfq | 32,295,720 | 271,632,691 | 1.58% |
| 2026-04-24 | 7.94 | 8.56 | 7.94 | 8.23 | 8.23 | qfq | 68,371,263 | 566,388,510 | -6.69% |
| 2026-04-23 | 8.82 | 8.95 | 8.82 | 8.82 | 8.82 | qfq | 35,415,280 | 312,781,094 | -10.00% |
| 2026-04-22 | 9.70 | 9.84 | 9.70 | 9.80 | 9.80 | qfq | 15,376,125 | 150,506,780 | 0.20% |
| 2026-04-21 | 9.92 | 9.92 | 9.73 | 9.78 | 9.78 | qfq | 16,190,684 | 158,404,524 | -1.41% |
| 2026-04-20 | 9.81 | 9.95 | 9.81 | 9.92 | 9.92 | qfq | 15,723,388 | 155,633,359 | 0.20% |
| 2026-04-17 | 9.92 | 10.00 | 9.83 | 9.90 | 9.90 | qfq | 15,761,334 | 155,897,173 | -0.70% |
| 2026-04-16 | 10.04 | 10.08 | 9.90 | 9.97 | 9.97 | qfq | 15,888,498 | 158,254,488 | 0.10% |
| 2026-04-15 | 9.93 | 10.20 | 9.90 | 9.96 | 9.96 | qfq | 28,389,923 | 285,795,017 | 1.01% |
| 2026-04-14 | 9.88 | 9.99 | 9.76 | 9.86 | 9.86 | qfq | 17,025,829 | 167,332,296 | 0.41% |
| 2026-04-13 | 9.45 | 9.85 | 9.45 | 9.82 | 9.82 | qfq | 27,164,500 | 264,635,494 | -2.09% |
| 2026-04-10 | 10.05 | 10.14 | 10.00 | 10.03 | 10.03 | qfq | 16,923,600 | 170,599,546 | 0.91% |
| 2026-04-09 | 10.05 | 10.05 | 9.93 | 9.94 | 9.94 | qfq | 16,172,770 | 161,281,200 | -1.78% |
| 2026-04-08 | 9.90 | 10.18 | 9.89 | 10.12 | 10.12 | qfq | 23,963,698 | 240,985,066 | 4.22% |
| 2026-04-07 | 9.68 | 9.76 | 9.63 | 9.71 | 9.71 | qfq | 12,762,000 | 123,839,515 | 0.94% |
| 2026-04-03 | 9.88 | 9.92 | 9.61 | 9.62 | 9.62 | qfq | 21,992,949 | 213,466,381 | -2.63% |
| 2026-04-02 | 10.11 | 10.16 | 9.84 | 9.88 | 9.88 | qfq | 22,624,778 | 225,248,149 | -2.76% |
| 2026-04-01 | 10.06 | 10.22 | 9.96 | 10.16 | 10.16 | qfq | 24,531,403 | 247,902,746 | 2.63% |
| 2026-03-31 | 10.10 | 10.25 | 9.88 | 9.90 | 9.90 | qfq | 26,102,808 | 262,064,064 | -2.27% |
| 2026-03-30 | 10.00 | 10.22 | 9.95 | 10.13 | 10.13 | qfq | 20,886,483 | 210,427,108 | -0.10% |
| 2026-03-27 | 9.97 | 10.23 | 9.92 | 10.14 | 10.14 | qfq | 24,470,483 | 247,307,335 | 0.60% |
| 2026-03-26 | 10.47 | 10.49 | 10.02 | 10.08 | 10.08 | qfq | 43,121,926 | 441,113,703 | -4.64% |
| 2026-03-25 | 10.51 | 10.84 | 10.46 | 10.57 | 10.57 | qfq | 47,896,892 | 508,516,267 | 0.57% |
| 2026-03-24 | 10.50 | 10.55 | 10.15 | 10.51 | 10.51 | qfq | 40,818,753 | 423,234,489 | 2.24% |
| 2026-03-23 | 10.73 | 11.11 | 10.14 | 10.28 | 10.28 | qfq | 68,068,600 | 722,968,968 | -8.70% |
| 2026-03-20 | 11.27 | 11.77 | 11.20 | 11.26 | 11.26 | qfq | 66,392,474 | 757,015,196 | 0.27% |
| 2026-03-19 | 11.10 | 11.98 | 11.00 | 11.23 | 11.23 | qfq | 89,885,002 | 1,026,706,033 | 0.27% |
| 2026-03-18 | 11.38 | 11.39 | 10.83 | 11.20 | 11.20 | qfq | 65,707,973 | 726,932,308 | -1.75% |
| 2026-03-17 | 12.22 | 12.34 | 11.26 | 11.40 | 11.40 | qfq | 97,734,244 | 1,155,038,648 | -7.24% |
| 2026-03-16 | 13.50 | 13.50 | 12.21 | 12.29 | 12.29 | qfq | 137,208,035 | 1,740,789,830 | -3.98% |
| 2026-03-13 | 11.45 | 12.80 | 11.38 | 12.80 | 12.80 | qfq | 111,083,408 | 1,380,104,384 | 9.97% |
| 2026-03-12 | 11.12 | 12.12 | 10.72 | 11.64 | 11.64 | qfq | 76,267,525 | 865,996,903 | 5.15% |
| 2026-03-11 | 11.29 | 11.30 | 11.01 | 11.07 | 11.07 | qfq | 36,568,434 | 405,051,220 | -1.95% |
| 2026-03-10 | 11.06 | 11.39 | 11.04 | 11.29 | 11.29 | qfq | 39,449,572 | 444,404,756 | 1.62% |
| 2026-03-09 | 11.06 | 11.31 | 11.03 | 11.11 | 11.11 | qfq | 38,414,660 | 428,539,232 | 0.45% |
| 2026-03-06 | 11.19 | 11.25 | 10.91 | 11.06 | 11.06 | qfq | 33,025,798 | 365,895,336 | -1.95% |
| 2026-03-05 | 11.18 | 11.53 | 11.05 | 11.28 | 11.28 | qfq | 52,684,160 | 594,467,486 | 1.81% |
| 2026-03-04 | 11.40 | 11.40 | 11.02 | 11.08 | 11.08 | qfq | 66,372,214 | 742,597,582 | -3.40% |
| 2026-03-03 | 11.20 | 11.52 | 10.80 | 11.47 | 11.47 | qfq | 114,746,183 | 1,289,616,843 | 3.15% |
| 2026-03-02 | 11.05 | 11.25 | 10.85 | 11.12 | 11.12 | qfq | 57,682,430 | 638,620,817 | 0.82% |
| 2026-02-27 | 10.78 | 11.16 | 10.70 | 11.03 | 11.03 | qfq | 48,502,843 | 533,061,592 | 2.22% |
| 2026-02-26 | 10.70 | 10.80 | 10.55 | 10.79 | 10.79 | qfq | 21,699,877 | 232,691,484 | 1.41% |
| 2026-02-25 | 10.50 | 10.71 | 10.44 | 10.64 | 10.64 | qfq | 19,934,500 | 212,001,261 | 1.33% |
| 2026-02-24 | 10.40 | 10.64 | 10.37 | 10.50 | 10.50 | qfq | 19,693,700 | 207,484,326 | 2.24% |
| 2026-02-13 | 10.40 | 10.55 | 10.27 | 10.27 | 10.27 | qfq | 23,519,400 | 243,378,442 | -1.53% |
| 2026-02-12 | 10.32 | 10.55 | 10.32 | 10.43 | 10.43 | qfq | 22,563,400 | 235,667,409 | -1.88% |
| 2026-02-11 | 10.76 | 10.79 | 10.60 | 10.63 | 10.63 | qfq | 13,587,249 | 145,166,864 | -1.21% |
| 2026-02-10 | 10.91 | 10.91 | 10.67 | 10.76 | 10.76 | qfq | 16,289,982 | 175,118,153 | -1.10% |
| 2026-02-09 | 10.76 | 10.98 | 10.76 | 10.88 | 10.88 | qfq | 22,727,518 | 246,930,886 | 1.59% |
| 2026-02-06 | 10.57 | 10.83 | 10.45 | 10.71 | 10.71 | qfq | 21,232,400 | 227,350,739 | 0.75% |
| 2026-02-05 | 10.73 | 10.86 | 10.58 | 10.63 | 10.63 | qfq | 22,002,153 | 235,050,698 | -1.85% |
| 2026-02-04 | 10.66 | 10.99 | 10.62 | 10.83 | 10.83 | qfq | 33,523,785 | 362,608,998 | 1.69% |
| 2026-02-03 | 10.28 | 10.68 | 10.28 | 10.65 | 10.65 | qfq | 31,843,165 | 335,579,527 | 4.21% |
| 2026-02-02 | 10.39 | 10.52 | 10.22 | 10.22 | 10.22 | qfq | 21,404,400 | 222,400,278 | -1.83% |
| 2026-01-30 | 10.22 | 10.52 | 10.22 | 10.41 | 10.41 | qfq | 33,279,302 | 346,470,548 | 0.68% |
| 2026-01-29 | 10.36 | 10.74 | 10.20 | 10.34 | 10.34 | qfq | 77,994,742 | 815,542,941 | -8.09% |
| 2026-01-28 | 11.16 | 11.26 | 10.84 | 11.25 | 11.25 | qfq | 36,581,546 | 405,622,101 | 1.35% |
| 2026-01-27 | 11.32 | 11.37 | 10.94 | 11.10 | 11.10 | qfq | 33,444,216 | 370,522,192 | -1.68% |
| 2026-01-26 | 11.71 | 11.71 | 11.25 | 11.29 | 11.29 | qfq | 46,010,174 | 525,826,772 | -3.67% |
| 2026-01-23 | 11.58 | 11.76 | 11.34 | 11.72 | 11.72 | qfq | 59,482,877 | 689,727,588 | 1.91% |
| 2026-01-22 | 11.22 | 11.56 | 11.22 | 11.50 | 11.50 | qfq | 53,078,646 | 606,509,593 | 3.23% |
| 2026-01-21 | 11.10 | 11.27 | 11.02 | 11.14 | 11.14 | qfq | 28,854,153 | 322,295,195 | -0.45% |
| 2026-01-20 | 11.60 | 11.70 | 11.10 | 11.19 | 11.19 | qfq | 51,060,499 | 577,009,909 | -4.03% |
| 2026-01-19 | 11.51 | 11.83 | 11.49 | 11.66 | 11.66 | qfq | 39,415,684 | 460,875,471 | 0.17% |
| 2026-01-16 | 12.10 | 12.27 | 11.64 | 11.64 | 11.64 | qfq | 52,160,020 | 616,017,717 | -2.84% |
| 2026-01-15 | 12.12 | 12.34 | 11.65 | 11.98 | 11.98 | qfq | 68,287,170 | 813,566,943 | -1.07% |
| 2026-01-14 | 12.02 | 12.64 | 11.99 | 12.11 | 12.11 | qfq | 124,625,969 | 1,534,613,262 | 0.17% |
| 2026-01-13 | 13.38 | 13.39 | 12.09 | 12.09 | 12.09 | qfq | 180,035,506 | 2,249,059,244 | -9.98% |
| 2026-01-12 | 13.00 | 14.18 | 12.89 | 13.43 | 13.43 | qfq | 166,890,090 | 2,250,078,147 | 3.15% |
| 2026-01-09 | 13.33 | 13.56 | 12.50 | 13.02 | 13.02 | qfq | 191,255,576 | 2,493,373,361 | 4.49% |
| 2026-01-08 | 11.34 | 12.46 | 11.30 | 12.46 | 12.46 | qfq | 97,843,989 | 1,185,737,145 | 9.97% |
| 2026-01-07 | 11.08 | 11.44 | 10.98 | 11.33 | 11.33 | qfq | 83,312,043 | 938,746,446 | 2.63% |
| 2026-01-06 | 10.90 | 11.07 | 10.73 | 11.04 | 11.04 | qfq | 69,969,783 | 765,352,999 | 0.55% |
| 2026-01-05 | 10.80 | 11.22 | 10.70 | 10.98 | 10.98 | qfq | 83,017,974 | 910,242,243 | 3.00% |
| 2025-12-31 | 10.55 | 10.79 | 10.40 | 10.66 | 10.66 | qfq | 51,923,749 | 550,870,968 | 0.38% |
| 2025-12-30 | 10.55 | 10.94 | 10.49 | 10.62 | 10.62 | qfq | 58,486,972 | 627,557,968 | 0.28% |
| 2025-12-29 | 10.70 | 10.78 | 10.47 | 10.59 | 10.59 | qfq | 48,099,546 | 510,181,562 | -0.28% |
| 2025-12-26 | 10.50 | 10.80 | 10.44 | 10.62 | 10.62 | qfq | 62,454,223 | 662,690,773 | 0.66% |
| 2025-12-25 | 10.47 | 10.63 | 10.47 | 10.55 | 10.55 | qfq | 46,908,603 | 495,140,202 | 0.00% |
| 2025-12-24 | 10.45 | 10.60 | 10.30 | 10.55 | 10.55 | qfq | 56,549,384 | 593,254,777 | 0.86% |
| 2025-12-23 | 10.61 | 10.83 | 10.32 | 10.46 | 10.46 | qfq | 96,184,807 | 1,008,514,941 | -2.06% |
| 2025-12-22 | 11.00 | 11.00 | 10.62 | 10.68 | 10.68 | qfq | 140,718,578 | 1,523,845,082 | 6.80% |
| 2025-12-19 | 9.79 | 10.16 | 9.78 | 10.00 | 10.00 | qfq | 60,738,468 | 607,570,115 | 3.95% |
| 2025-12-18 | 9.64 | 9.82 | 9.60 | 9.62 | 9.62 | qfq | 29,215,115 | 283,231,841 | -1.43% |
| 2025-12-17 | 9.62 | 9.92 | 9.50 | 9.76 | 9.76 | qfq | 42,579,963 | 412,449,252 | 0.21% |
| 2025-12-16 | 10.22 | 10.25 | 9.71 | 9.74 | 9.74 | qfq | 68,438,540 | 675,464,986 | -6.70% |
| 2025-12-15 | 10.31 | 10.75 | 10.10 | 10.44 | 10.44 | qfq | 95,771,779 | 990,335,285 | 1.56% |
| 2025-12-12 | 9.75 | 10.47 | 9.68 | 10.28 | 10.28 | qfq | 93,437,323 | 945,483,710 | 4.58% |
| 2025-12-11 | 9.72 | 9.99 | 9.72 | 9.83 | 9.83 | qfq | 59,723,710 | 588,801,191 | 1.24% |
| 2025-12-10 | 9.54 | 9.80 | 9.44 | 9.71 | 9.71 | qfq | 48,838,311 | 472,558,556 | 1.46% |
| 2025-12-09 | 9.76 | 9.91 | 9.57 | 9.57 | 9.57 | qfq | 38,484,115 | 372,346,414 | -1.85% |
| 2025-12-08 | 9.75 | 9.91 | 9.69 | 9.75 | 9.75 | qfq | 57,385,010 | 560,639,033 | 0.00% |
| 2025-12-05 | 9.32 | 9.77 | 9.32 | 9.75 | 9.75 | qfq | 69,216,605 | 665,927,327 | 4.95% |
| 2025-12-04 | 9.15 | 9.40 | 9.11 | 9.29 | 9.29 | qfq | 44,163,848 | 411,101,735 | 0.87% |
| 2025-12-03 | 9.37 | 9.43 | 9.16 | 9.21 | 9.21 | qfq | 46,733,494 | 432,341,527 | -2.13% |
| 2025-12-02 | 9.64 | 9.67 | 9.38 | 9.41 | 9.41 | qfq | 53,268,896 | 503,650,905 | -2.39% |
| 2025-12-01 | 9.72 | 9.82 | 9.62 | 9.64 | 9.64 | qfq | 52,431,690 | 507,382,848 | -1.73% |
| 2025-11-28 | 9.80 | 9.92 | 9.67 | 9.81 | 9.81 | qfq | 50,075,245 | 490,557,941 | -1.70% |
| 2025-11-27 | 9.69 | 10.13 | 9.60 | 9.98 | 9.98 | qfq | 81,707,155 | 801,049,832 | 1.01% |
| 2025-11-26 | 10.77 | 10.77 | 9.86 | 9.88 | 9.88 | qfq | 148,687,206 | 1,508,992,680 | -9.85% |
| 2025-11-25 | 11.30 | 11.36 | 10.86 | 10.96 | 10.96 | qfq | 162,793,078 | 1,795,501,806 | -4.28% |
| 2025-11-24 | 10.38 | 11.67 | 10.38 | 11.45 | 11.45 | qfq | 195,201,082 | 2,178,527,191 | 7.92% |
| 2025-11-21 | 10.23 | 10.76 | 10.02 | 10.61 | 10.61 | qfq | 139,198,703 | 1,458,541,342 | 1.63% |
| 2025-11-20 | 9.99 | 10.50 | 9.82 | 10.44 | 10.44 | qfq | 129,248,015 | 1,325,221,156 | 3.37% |
| 2025-11-19 | 9.83 | 10.28 | 9.80 | 10.10 | 10.10 | qfq | 107,514,542 | 1,087,836,284 | 3.38% |
| 2025-11-18 | 10.04 | 10.15 | 9.71 | 9.77 | 9.77 | qfq | 67,348,011 | 663,682,248 | -2.88% |
| 2025-11-17 | 9.80 | 10.16 | 9.80 | 10.06 | 10.06 | qfq | 82,787,868 | 825,126,817 | 1.82% |
| 2025-11-14 | 10.22 | 10.54 | 9.88 | 9.88 | 9.88 | qfq | 111,626,388 | 1,131,371,979 | -4.73% |
| 2025-11-13 | 10.15 | 10.46 | 10.09 | 10.37 | 10.37 | qfq | 108,498,907 | 1,115,690,187 | -0.10% |
| 2025-11-12 | 10.86 | 11.08 | 10.00 | 10.38 | 10.38 | qfq | 126,260,760 | 1,328,374,770 | -3.44% |
| 2025-11-11 | 11.14 | 11.20 | 10.68 | 10.75 | 10.75 | qfq | 140,020,343 | 1,520,821,241 | -5.87% |
| 2025-11-10 | 11.32 | 12.10 | 10.98 | 11.42 | 11.42 | qfq | 240,657,327 | 2,724,493,544 | -2.56% |
| 2025-11-07 | 10.21 | 11.72 | 10.20 | 11.72 | 11.72 | qfq | 264,648,979 | 3,036,079,917 | 10.05% |
| 2025-11-06 | 10.49 | 11.19 | 10.20 | 10.65 | 10.65 | qfq | 209,158,093 | 2,257,546,655 | 0.66% |
| 2025-11-05 | 10.20 | 11.50 | 10.20 | 10.58 | 10.58 | qfq | 256,062,230 | 2,780,517,741 | 0.38% |
| 2025-11-04 | 10.33 | 10.54 | 9.90 | 10.54 | 10.54 | qfq | 248,199,814 | 2,559,032,498 | 10.02% |
| 2025-11-03 | 9.35 | 9.58 | 9.35 | 9.58 | 9.58 | qfq | 49,310,250 | 470,291,792 | 9.99% |
| 2025-10-31 | 9.25 | 9.25 | 8.63 | 8.71 | 8.71 | qfq | 137,473,866 | 1,220,545,277 | -5.94% |
| 2025-10-30 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | qfq | 24,297,002 | 224,990,239 | 9.98% |
| 2025-10-29 | 8.32 | 8.45 | 8.30 | 8.42 | 8.42 | qfq | 28,600,647 | 240,245,180 | 0.72% |
| 2025-10-28 | 8.26 | 8.46 | 8.22 | 8.36 | 8.36 | qfq | 37,624,200 | 315,443,890 | 0.72% |
| 2025-10-27 | 8.22 | 8.36 | 8.17 | 8.30 | 8.30 | qfq | 36,847,935 | 304,522,605 | 1.59% |
| 2025-10-24 | 8.18 | 8.22 | 8.08 | 8.17 | 8.17 | qfq | 37,353,698 | 304,023,308 | -0.37% |
| 2025-10-23 | 8.02 | 8.21 | 7.60 | 8.20 | 8.20 | qfq | 59,963,252 | 474,662,454 | 0.12% |
| 2025-10-22 | 8.07 | 8.25 | 8.01 | 8.19 | 8.19 | qfq | 38,204,187 | 311,174,939 | 1.36% |
| 2025-10-21 | 7.93 | 8.15 | 7.90 | 8.08 | 8.08 | qfq | 34,747,774 | 280,211,809 | 1.51% |
| 2025-10-20 | 8.05 | 8.10 | 7.82 | 7.96 | 7.96 | qfq | 38,438,838 | 305,133,781 | -0.13% |
| 2025-10-17 | 8.46 | 8.48 | 7.93 | 7.97 | 7.97 | qfq | 53,678,900 | 437,832,993 | -5.79% |
| 2025-10-16 | 8.76 | 8.80 | 8.42 | 8.46 | 8.46 | qfq | 61,595,574 | 527,536,243 | -4.19% |
| 2025-10-15 | 8.65 | 8.98 | 8.56 | 8.83 | 8.83 | qfq | 76,807,859 | 673,376,784 | 1.49% |
| 2025-10-14 | 8.90 | 9.34 | 8.66 | 8.70 | 8.70 | qfq | 105,991,019 | 947,145,213 | -0.34% |
| 2025-10-13 | 8.26 | 8.73 | 8.21 | 8.73 | 8.73 | qfq | 66,534,304 | 572,561,373 | 1.04% |
| 2025-10-10 | 8.56 | 8.78 | 8.49 | 8.64 | 8.64 | qfq | 89,435,639 | 771,787,151 | 0.93% |
| 2025-10-09 | 8.50 | 8.70 | 8.36 | 8.56 | 8.56 | qfq | 111,330,517 | 952,029,577 | 6.07% |
| 2025-09-30 | 7.90 | 8.12 | 7.90 | 8.07 | 8.07 | qfq | 47,424,277 | 380,902,122 | 2.41% |
| 2025-09-29 | 7.88 | 7.98 | 7.79 | 7.88 | 7.88 | qfq | 34,257,055 | 270,296,532 | -0.13% |
| 2025-09-26 | 8.05 | 8.32 | 7.88 | 7.89 | 7.89 | qfq | 49,667,683 | 401,438,158 | -1.99% |
| 2025-09-25 | 8.00 | 8.18 | 8.00 | 8.05 | 8.05 | qfq | 52,680,539 | 425,986,326 | 1.13% |
| 2025-09-24 | 8.01 | 8.09 | 7.90 | 7.96 | 7.96 | qfq | 39,747,302 | 316,385,167 | -0.75% |
| 2025-09-23 | 7.80 | 8.15 | 7.76 | 8.02 | 8.02 | qfq | 70,305,230 | 560,992,892 | 2.56% |
| 2025-09-22 | 7.76 | 7.82 | 7.70 | 7.82 | 7.82 | qfq | 20,194,393 | 156,563,069 | 0.39% |
| 2025-09-19 | 7.72 | 7.89 | 7.70 | 7.79 | 7.79 | qfq | 30,662,674 | 239,501,410 | 0.91% |
| 2025-09-18 | 7.78 | 7.84 | 7.66 | 7.72 | 7.72 | qfq | 27,361,441 | 212,325,395 | -1.15% |
| 2025-09-17 | 7.88 | 7.91 | 7.78 | 7.81 | 7.81 | qfq | 24,879,937 | 194,607,771 | -0.89% |
| 2025-09-16 | 7.94 | 7.95 | 7.79 | 7.88 | 7.88 | qfq | 41,186,234 | 323,712,327 | -1.87% |
| 2025-09-15 | 7.71 | 8.20 | 7.63 | 8.03 | 8.03 | qfq | 70,621,947 | 559,234,135 | 4.69% |
| 2025-09-12 | 7.73 | 7.78 | 7.65 | 7.67 | 7.67 | qfq | 19,474,601 | 149,968,425 | -0.52% |
| 2025-09-11 | 7.68 | 7.72 | 7.58 | 7.71 | 7.71 | qfq | 19,440,178 | 148,817,907 | -0.13% |
| 2025-09-10 | 7.70 | 7.73 | 7.59 | 7.72 | 7.72 | qfq | 18,848,584 | 144,530,021 | 0.13% |
| 2025-09-09 | 7.76 | 7.83 | 7.66 | 7.71 | 7.71 | qfq | 21,490,798 | 166,207,764 | -0.90% |
| 2025-09-08 | 7.67 | 7.80 | 7.67 | 7.78 | 7.78 | qfq | 23,701,279 | 183,352,878 | 1.04% |
| 2025-09-05 | 7.44 | 7.72 | 7.41 | 7.70 | 7.70 | qfq | 30,205,997 | 230,452,961 | 3.49% |
| 2025-09-04 | 7.58 | 7.62 | 7.30 | 7.44 | 7.44 | qfq | 28,517,844 | 214,367,102 | -1.98% |
| 2025-09-03 | 7.74 | 7.81 | 7.57 | 7.59 | 7.59 | qfq | 27,389,596 | 210,507,100 | -1.94% |
| 2025-09-02 | 7.94 | 7.96 | 7.70 | 7.74 | 7.74 | qfq | 34,743,495 | 270,866,138 | -2.52% |
| 2025-09-01 | 8.00 | 8.04 | 7.91 | 7.94 | 7.94 | qfq | 25,952,860 | 206,099,206 | -0.75% |
| 2025-08-29 | 7.95 | 8.08 | 7.89 | 8.00 | 8.00 | qfq | 29,925,436 | 239,277,436 | 0.63% |
| 2025-08-28 | 7.95 | 8.05 | 7.74 | 7.95 | 7.95 | qfq | 42,172,921 | 332,981,987 | -0.50% |
| 2025-08-27 | 8.13 | 8.25 | 7.98 | 7.99 | 7.99 | qfq | 48,424,363 | 393,719,295 | -2.20% |
| 2025-08-26 | 8.27 | 8.30 | 8.13 | 8.17 | 8.17 | qfq | 63,948,739 | 523,811,974 | -2.27% |
| 2025-08-25 | 7.90 | 8.67 | 7.86 | 8.36 | 8.36 | qfq | 123,803,507 | 1,042,282,788 | 6.09% |
| 2025-08-22 | 7.87 | 7.89 | 7.80 | 7.88 | 7.88 | qfq | 26,461,971 | 207,729,055 | 0.64% |
| 2025-08-21 | 7.85 | 7.91 | 7.78 | 7.83 | 7.83 | qfq | 29,142,475 | 228,872,120 | -0.25% |
| 2025-08-20 | 7.83 | 7.85 | 7.75 | 7.85 | 7.85 | qfq | 25,253,620 | 197,292,564 | 0.38% |
| 2025-08-19 | 7.85 | 7.98 | 7.81 | 7.82 | 7.82 | qfq | 29,186,218 | 229,583,108 | -0.38% |
| 2025-08-18 | 7.72 | 7.90 | 7.71 | 7.85 | 7.85 | qfq | 41,736,277 | 326,151,261 | 1.68% |
| 2025-08-15 | 7.64 | 7.72 | 7.62 | 7.72 | 7.72 | qfq | 21,276,362 | 163,442,626 | 0.78% |
| 2025-08-14 | 7.73 | 7.75 | 7.65 | 7.66 | 7.66 | qfq | 27,589,784 | 212,175,957 | -1.16% |
| 2025-08-13 | 7.74 | 7.75 | 7.72 | 7.75 | 7.75 | qfq | 18,647,062 | 144,294,187 | 0.26% |
| 2025-08-12 | 7.79 | 7.82 | 7.72 | 7.73 | 7.73 | qfq | 22,696,820 | 175,771,143 | -0.90% |
| 2025-08-11 | 7.77 | 7.84 | 7.74 | 7.80 | 7.80 | qfq | 20,004,829 | 155,967,457 | 0.39% |
| 2025-08-08 | 7.82 | 7.82 | 7.76 | 7.77 | 7.77 | qfq | 19,360,623 | 150,485,631 | -0.77% |
| 2025-08-07 | 7.91 | 7.93 | 7.83 | 7.83 | 7.83 | qfq | 21,606,900 | 169,814,677 | -0.89% |
| 2025-08-06 | 7.81 | 7.90 | 7.75 | 7.90 | 7.90 | qfq | 32,663,214 | 256,231,261 | 1.15% |
| 2025-08-05 | 7.80 | 7.85 | 7.78 | 7.81 | 7.81 | qfq | 16,621,200 | 129,723,900 | -0.26% |
| 2025-08-04 | 7.76 | 7.83 | 7.71 | 7.83 | 7.83 | qfq | 18,126,599 | 140,916,199 | 0.77% |
| 2025-08-01 | 7.73 | 7.78 | 7.72 | 7.77 | 7.77 | qfq | 16,652,800 | 129,225,096 | 0.52% |
| 2025-07-31 | 7.72 | 7.82 | 7.72 | 7.73 | 7.73 | qfq | 17,075,728 | 132,657,020 | -0.51% |
| 2025-07-30 | 7.76 | 7.82 | 7.72 | 7.77 | 7.77 | qfq | 19,587,165 | 152,104,864 | -0.26% |
| 2025-07-29 | 7.88 | 7.89 | 7.73 | 7.79 | 7.79 | qfq | 28,266,800 | 219,925,124 | -1.27% |
| 2025-07-28 | 7.88 | 7.92 | 7.82 | 7.89 | 7.89 | qfq | 24,066,602 | 189,636,264 | -0.50% |
| 2025-07-25 | 8.03 | 8.06 | 7.91 | 7.93 | 7.93 | qfq | 41,927,541 | 333,199,500 | -1.86% |
| 2025-07-24 | 8.20 | 8.20 | 8.02 | 8.08 | 8.08 | qfq | 61,749,192 | 498,080,208 | -1.46% |
| 2025-07-23 | 8.03 | 8.33 | 8.03 | 8.20 | 8.20 | qfq | 118,699,931 | 970,345,348 | 3.67% |
| 2025-07-22 | 7.91 | 7.91 | 7.78 | 7.91 | 7.91 | qfq | 40,869,289 | 320,722,577 | 0.13% |
| 2025-07-21 | 7.75 | 7.98 | 7.74 | 7.90 | 7.90 | qfq | 52,552,274 | 414,804,629 | 2.20% |
| 2025-07-18 | 7.76 | 7.80 | 7.70 | 7.73 | 7.73 | qfq | 21,785,631 | 168,378,104 | -0.64% |
| 2025-07-17 | 7.77 | 7.78 | 7.71 | 7.78 | 7.78 | qfq | 21,943,100 | 170,097,919 | 0.65% |
| 2025-07-16 | 7.75 | 7.77 | 7.68 | 7.73 | 7.73 | qfq | 18,678,500 | 144,348,786 | -0.26% |
| 2025-07-15 | 7.82 | 7.82 | 7.68 | 7.75 | 7.75 | qfq | 33,023,510 | 255,193,341 | -1.65% |
| 2025-07-14 | 7.90 | 8.07 | 7.85 | 7.88 | 7.88 | qfq | 37,202,100 | 295,021,013 | 0.51% |
| 2025-07-11 | 7.81 | 7.87 | 7.77 | 7.84 | 7.84 | qfq | 32,753,414 | 256,413,125 | 0.90% |
| 2025-07-10 | 7.83 | 7.85 | 7.70 | 7.77 | 7.77 | qfq | 39,797,268 | 309,315,972 | -1.52% |
| 2025-07-09 | 7.95 | 8.08 | 7.85 | 7.89 | 7.89 | qfq | 38,489,499 | 306,929,987 | -0.63% |
| 2025-07-08 | 8.03 | 8.03 | 7.89 | 7.94 | 7.94 | qfq | 28,224,908 | 223,717,774 | -0.38% |
| 2025-07-07 | 7.86 | 8.01 | 7.81 | 7.97 | 7.97 | qfq | 29,298,195 | 232,218,190 | 0.63% |
| 2025-07-04 | 8.05 | 8.08 | 7.91 | 7.92 | 7.92 | qfq | 39,477,650 | 313,899,166 | -1.98% |
| 2025-07-03 | 8.26 | 8.26 | 8.02 | 8.08 | 8.08 | qfq | 54,894,500 | 443,824,204 | -2.18% |
| 2025-07-02 | 7.96 | 8.34 | 7.90 | 8.26 | 8.26 | qfq | 91,113,710 | 744,145,131 | 2.74% |
| 2025-07-01 | 7.93 | 8.13 | 7.90 | 8.04 | 8.04 | qfq | 61,383,580 | 493,134,610 | 2.03% |
| 2025-06-30 | 7.83 | 7.93 | 7.76 | 7.88 | 7.88 | qfq | 45,813,291 | 360,003,343 | 0.77% |
| 2025-06-27 | 7.81 | 7.83 | 7.67 | 7.82 | 7.82 | qfq | 36,052,508 | 280,097,498 | 0.26% |
| 2025-06-26 | 7.93 | 7.98 | 7.78 | 7.80 | 7.80 | qfq | 49,184,900 | 386,450,026 | -1.64% |
| 2025-06-25 | 7.90 | 7.99 | 7.86 | 7.93 | 7.93 | qfq | 44,304,351 | 350,825,954 | 1.02% |
| 2025-06-24 | 7.74 | 7.94 | 7.70 | 7.85 | 7.85 | qfq | 48,762,451 | 382,395,598 | 0.13% |
| 2025-06-23 | 7.63 | 7.88 | 7.63 | 7.84 | 7.84 | qfq | 46,111,300 | 358,478,073 | 3.02% |
| 2025-06-20 | 8.08 | 8.19 | 7.53 | 7.61 | 7.61 | qfq | 69,756,285 | 548,124,107 | -6.97% |
| 2025-06-19 | 8.51 | 8.52 | 8.01 | 8.18 | 8.18 | qfq | 89,508,711 | 734,902,919 | -4.88% |
| 2025-06-18 | 8.50 | 8.94 | 8.36 | 8.60 | 8.60 | qfq | 98,174,308 | 847,791,057 | 0.58% |
| 2025-06-17 | 8.49 | 8.65 | 8.40 | 8.55 | 8.55 | qfq | 89,524,577 | 764,565,369 | 0.59% |
| 2025-06-16 | 8.70 | 8.76 | 8.42 | 8.50 | 8.50 | qfq | 93,463,242 | 800,271,946 | -1.62% |
| 2025-06-13 | 8.17 | 8.98 | 8.08 | 8.64 | 8.64 | qfq | 145,277,751 | 1,231,881,153 | 3.47% |
| 2025-06-12 | 8.27 | 8.56 | 8.17 | 8.35 | 8.35 | qfq | 112,120,778 | 937,542,880 | 3.99% |
| 2025-06-11 | 8.08 | 8.20 | 7.93 | 8.03 | 8.03 | qfq | 55,147,937 | 443,271,813 | -1.11% |
| 2025-06-10 | 8.29 | 8.31 | 8.07 | 8.12 | 8.12 | qfq | 65,933,164 | 538,949,308 | -2.05% |
| 2025-06-09 | 8.12 | 8.39 | 8.10 | 8.29 | 8.29 | qfq | 74,376,033 | 611,881,746 | 2.98% |
| 2025-06-06 | 8.29 | 8.30 | 8.05 | 8.05 | 8.05 | qfq | 80,103,000 | 653,883,646 | -4.28% |
| 2025-06-05 | 8.39 | 8.64 | 8.35 | 8.41 | 8.41 | qfq | 86,288,385 | 728,425,848 | -1.52% |
| 2025-06-04 | 8.76 | 8.94 | 8.45 | 8.54 | 8.54 | qfq | 117,790,218 | 1,018,960,566 | -1.95% |
| 2025-06-03 | 8.26 | 8.74 | 8.08 | 8.71 | 8.71 | qfq | 120,676,522 | 1,012,390,893 | 3.32% |
| 2025-05-30 | 9.10 | 9.10 | 8.26 | 8.43 | 8.43 | qfq | 184,218,970 | 1,577,774,750 | -7.67% |
| 2025-05-29 | 8.28 | 9.13 | 8.00 | 9.13 | 9.13 | qfq | 168,047,439 | 1,480,777,746 | 10.00% |
| 2025-05-28 | 8.18 | 8.59 | 8.13 | 8.30 | 8.30 | qfq | 124,066,675 | 1,037,499,452 | 1.97% |
| 2025-05-27 | 8.52 | 8.52 | 8.07 | 8.14 | 8.14 | qfq | 127,470,900 | 1,046,893,235 | -4.57% |
| 2025-05-26 | 7.97 | 8.60 | 7.84 | 8.53 | 8.53 | qfq | 157,276,000 | 1,309,920,853 | 8.66% |
| 2025-05-23 | 7.67 | 8.03 | 7.67 | 7.85 | 7.85 | qfq | 84,431,400 | 664,572,067 | 2.35% |
| 2025-05-22 | 7.70 | 7.89 | 7.66 | 7.67 | 7.67 | qfq | 66,141,715 | 512,711,709 | -1.92% |
| 2025-05-21 | 8.18 | 8.18 | 7.82 | 7.82 | 7.82 | qfq | 107,327,278 | 852,806,915 | -5.56% |
| 2025-05-20 | 8.60 | 8.87 | 8.27 | 8.28 | 8.28 | qfq | 147,568,179 | 1,249,773,632 | -4.50% |
| 2025-05-19 | 7.92 | 8.80 | 7.79 | 8.67 | 8.67 | qfq | 169,667,493 | 1,413,221,473 | 7.17% |
| 2025-05-16 | 7.80 | 8.50 | 7.80 | 8.09 | 8.09 | qfq | 167,261,493 | 1,371,164,284 | 2.28% |
| 2025-05-15 | 7.52 | 8.22 | 7.30 | 7.91 | 7.91 | qfq | 189,333,258 | 1,483,756,444 | 5.89% |
| 2025-05-14 | 7.45 | 7.59 | 7.40 | 7.47 | 7.47 | qfq | 99,463,025 | 744,123,335 | 0.81% |
| 2025-05-13 | 7.44 | 7.44 | 7.25 | 7.41 | 7.41 | qfq | 59,594,800 | 437,827,454 | 0.82% |
| 2025-05-12 | 7.25 | 7.40 | 7.23 | 7.35 | 7.35 | qfq | 47,703,417 | 349,901,825 | 0.82% |
| 2025-05-09 | 7.47 | 7.49 | 7.21 | 7.29 | 7.29 | qfq | 56,798,537 | 413,759,775 | -2.54% |
| 2025-05-08 | 7.43 | 7.52 | 7.36 | 7.48 | 7.48 | qfq | 77,579,860 | 577,762,514 | 0.81% |
| 2025-05-07 | 7.50 | 7.59 | 7.35 | 7.42 | 7.42 | qfq | 160,632,257 | 1,199,995,993 | 1.78% |
| 2025-05-06 | 6.71 | 7.29 | 6.69 | 7.29 | 7.29 | qfq | 62,326,004 | 444,869,401 | 9.95% |
| 2025-04-30 | 6.65 | 6.78 | 6.62 | 6.63 | 6.63 | qfq | 55,920,817 | 374,277,418 | -0.90% |
| 2025-04-29 | 6.71 | 6.88 | 6.62 | 6.69 | 6.69 | qfq | 90,173,862 | 605,989,222 | -5.64% |
| 2025-04-28 | 7.34 | 7.44 | 7.06 | 7.09 | 7.09 | qfq | 93,465,338 | 672,770,658 | 0.00% |
| 2025-04-25 | 7.15 | 7.21 | 7.03 | 7.09 | 7.09 | qfq | 75,653,840 | 536,521,977 | -1.80% |
| 2025-04-24 | 7.28 | 7.45 | 7.08 | 7.22 | 7.22 | qfq | 103,294,152 | 745,879,279 | -0.96% |
| 2025-04-23 | 7.28 | 7.47 | 7.20 | 7.29 | 7.29 | qfq | 129,886,000 | 948,896,880 | 0.28% |
| 2025-04-22 | 7.50 | 7.59 | 7.08 | 7.27 | 7.27 | qfq | 183,005,110 | 1,332,210,597 | -5.09% |
| 2025-04-21 | 8.36 | 8.50 | 7.66 | 7.66 | 7.66 | qfq | 138,584,932 | 1,099,802,196 | -9.99% |
| 2025-04-18 | 8.80 | 8.83 | 8.50 | 8.51 | 8.51 | qfq | 50,025,158 | 430,213,668 | -3.30% |
| 2025-04-17 | 8.73 | 9.06 | 8.71 | 8.80 | 8.80 | qfq | 56,087,591 | 498,450,655 | 0.92% |
| 2025-04-16 | 9.20 | 9.30 | 8.67 | 8.72 | 8.72 | qfq | 76,811,520 | 680,924,455 | -6.14% |
| 2025-04-15 | 9.57 | 9.79 | 9.24 | 9.29 | 9.29 | qfq | 94,979,018 | 897,798,211 | -4.13% |
| 2025-04-14 | 9.42 | 9.80 | 9.28 | 9.69 | 9.69 | qfq | 111,951,554 | 1,078,982,817 | 5.79% |
| 2025-04-11 | 9.41 | 9.76 | 9.13 | 9.16 | 9.16 | qfq | 141,533,492 | 1,330,428,947 | -6.44% |
| 2025-04-10 | 9.71 | 10.32 | 9.58 | 9.79 | 9.79 | qfq | 201,361,838 | 1,995,570,133 | -0.71% |
| 2025-04-09 | 8.58 | 10.07 | 8.54 | 9.86 | 9.86 | qfq | 252,957,932 | 2,420,886,654 | 7.76% |
| 2025-04-08 | 9.20 | 9.42 | 7.92 | 9.15 | 9.15 | qfq | 201,569,000 | 1,733,492,568 | 3.98% |
| 2025-04-07 | 9.30 | 10.04 | 8.69 | 8.80 | 8.80 | qfq | 250,701,440 | 2,352,380,389 | -7.95% |
| 2025-04-03 | 8.36 | 9.56 | 8.36 | 9.56 | 9.56 | qfq | 243,618,810 | 2,285,751,934 | 10.01% |
| 2025-04-02 | 8.95 | 8.95 | 8.35 | 8.69 | 8.69 | qfq | 340,161,799 | 2,975,021,769 | 6.76% |
| 2025-04-01 | 7.91 | 8.14 | 7.82 | 8.14 | 8.14 | qfq | 54,694,747 | 439,826,850 | 10.00% |
| 2025-03-31 | 6.60 | 7.40 | 6.43 | 7.40 | 7.40 | qfq | 139,188,590 | 1,004,368,070 | 9.96% |
| 2025-03-28 | 6.40 | 6.85 | 6.20 | 6.73 | 6.73 | qfq | 122,963,514 | 803,575,378 | 4.02% |
| 2025-03-27 | 6.52 | 7.00 | 6.42 | 6.47 | 6.47 | qfq | 122,492,722 | 816,850,026 | -4.57% |
| 2025-03-26 | 6.70 | 7.10 | 6.45 | 6.78 | 6.78 | qfq | 193,802,164 | 1,308,205,726 | 5.12% |
| 2025-03-25 | 5.78 | 6.45 | 5.78 | 6.45 | 6.45 | qfq | 66,521,466 | 417,808,575 | 10.07% |
| 2025-03-24 | 6.30 | 6.37 | 5.74 | 5.86 | 5.86 | qfq | 60,447,692 | 361,145,276 | -4.40% |
| 2025-03-21 | 5.92 | 6.23 | 5.90 | 6.13 | 6.13 | qfq | 65,743,159 | 402,467,335 | 3.90% |
| 2025-03-20 | 5.83 | 5.93 | 5.79 | 5.90 | 5.90 | qfq | 22,128,785 | 129,996,835 | 1.55% |
| 2025-03-19 | 5.80 | 5.89 | 5.75 | 5.81 | 5.81 | qfq | 14,778,789 | 85,904,110 | 0.17% |
| 2025-03-18 | 5.77 | 5.85 | 5.76 | 5.80 | 5.80 | qfq | 17,243,780 | 99,915,856 | 0.35% |
| 2025-03-17 | 5.75 | 5.86 | 5.73 | 5.78 | 5.78 | qfq | 21,268,246 | 123,251,703 | 1.58% |
| 2025-03-14 | 5.63 | 5.70 | 5.56 | 5.69 | 5.69 | qfq | 15,325,729 | 86,498,976 | 1.07% |
| 2025-03-13 | 5.68 | 5.76 | 5.57 | 5.63 | 5.63 | qfq | 16,043,974 | 90,635,905 | -0.71% |
| 2025-03-12 | 5.69 | 5.71 | 5.63 | 5.67 | 5.67 | qfq | 13,991,149 | 79,314,142 | 0.18% |
| 2025-03-11 | 5.61 | 5.69 | 5.58 | 5.66 | 5.66 | qfq | 11,923,703 | 67,294,116 | 0.00% |
| 2025-03-10 | 5.67 | 5.69 | 5.61 | 5.66 | 5.66 | qfq | 17,178,378 | 97,010,212 | 0.71% |
| 2025-03-07 | 5.57 | 5.78 | 5.55 | 5.62 | 5.62 | qfq | 26,813,428 | 152,212,189 | 0.90% |
| 2025-03-06 | 5.55 | 5.57 | 5.49 | 5.57 | 5.57 | qfq | 14,237,591 | 78,769,109 | 0.72% |
| 2025-03-05 | 5.55 | 5.57 | 5.44 | 5.53 | 5.53 | qfq | 10,583,391 | 58,137,384 | -0.18% |
| 2025-03-04 | 5.42 | 5.56 | 5.40 | 5.54 | 5.54 | qfq | 13,489,376 | 74,473,297 | 1.65% |
| 2025-03-03 | 5.38 | 5.56 | 5.38 | 5.45 | 5.45 | qfq | 17,252,160 | 94,700,176 | 0.93% |
| 2025-02-28 | 5.58 | 5.59 | 5.37 | 5.40 | 5.40 | qfq | 14,837,099 | 80,994,124 | -3.40% |
| 2025-02-27 | 5.61 | 5.66 | 5.52 | 5.59 | 5.59 | qfq | 17,089,792 | 95,462,926 | -0.36% |
| 2025-02-26 | 5.50 | 5.64 | 5.49 | 5.61 | 5.61 | qfq | 20,041,044 | 112,190,065 | 1.81% |
| 2025-02-25 | 5.48 | 5.56 | 5.44 | 5.51 | 5.51 | qfq | 15,493,489 | 85,369,463 | 0.00% |
| 2025-02-24 | 5.50 | 5.56 | 5.46 | 5.51 | 5.51 | qfq | 14,889,086 | 82,149,240 | 0.18% |
| 2025-02-21 | 5.48 | 5.53 | 5.44 | 5.50 | 5.50 | qfq | 15,953,361 | 87,558,835 | 0.55% |
| 2025-02-20 | 5.47 | 5.48 | 5.38 | 5.47 | 5.47 | qfq | 13,571,416 | 73,783,467 | -0.18% |
| 2025-02-19 | 5.36 | 5.48 | 5.35 | 5.48 | 5.48 | qfq | 12,638,200 | 68,866,116 | 1.67% |
| 2025-02-18 | 5.52 | 5.53 | 5.33 | 5.39 | 5.39 | qfq | 11,708,660 | 63,684,512 | -1.64% |
| 2025-02-17 | 5.45 | 5.49 | 5.39 | 5.48 | 5.48 | qfq | 13,709,573 | 74,755,529 | 0.92% |
| 2025-02-14 | 5.45 | 5.49 | 5.38 | 5.43 | 5.43 | qfq | 11,230,100 | 60,980,053 | -0.37% |
| 2025-02-13 | 5.57 | 5.57 | 5.45 | 5.45 | 5.45 | qfq | 12,515,200 | 68,879,099 | -2.15% |
| 2025-02-12 | 5.50 | 5.60 | 5.48 | 5.57 | 5.57 | qfq | 13,828,100 | 76,763,822 | 1.27% |
| 2025-02-11 | 5.53 | 5.55 | 5.44 | 5.50 | 5.50 | qfq | 10,698,100 | 58,599,456 | -0.54% |
| 2025-02-10 | 5.53 | 5.57 | 5.50 | 5.53 | 5.53 | qfq | 13,789,680 | 76,251,875 | -0.36% |
| 2025-02-07 | 5.52 | 5.58 | 5.48 | 5.55 | 5.55 | qfq | 17,021,800 | 94,422,899 | 0.18% |
| 2025-02-06 | 5.42 | 5.56 | 5.39 | 5.54 | 5.54 | qfq | 13,085,569 | 72,039,751 | 1.47% |
| 2025-02-05 | 5.39 | 5.46 | 5.35 | 5.46 | 5.46 | qfq | 13,674,900 | 74,181,914 | 3.02% |
| 2025-01-27 | 5.43 | 5.45 | 5.28 | 5.30 | 5.30 | qfq | 9,848,600 | 52,739,145 | -2.03% |
| 2025-01-24 | 5.39 | 5.45 | 5.37 | 5.41 | 5.41 | qfq | 9,462,440 | 51,137,252 | 0.00% |
| 2025-01-23 | 5.39 | 5.51 | 5.38 | 5.41 | 5.41 | qfq | 14,199,391 | 77,357,680 | 0.93% |
| 2025-01-22 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | qfq | 7,992,900 | 42,718,777 | 0.37% |
| 2025-01-21 | 5.43 | 5.45 | 5.31 | 5.34 | 5.34 | qfq | 7,914,381 | 42,336,200 | -1.29% |
| 2025-01-20 | 5.39 | 5.44 | 5.35 | 5.41 | 5.41 | qfq | 8,884,101 | 48,094,335 | 1.12% |
| 2025-01-17 | 5.33 | 5.38 | 5.29 | 5.35 | 5.35 | qfq | 8,077,769 | 43,169,280 | 0.19% |
| 2025-01-16 | 5.30 | 5.45 | 5.30 | 5.34 | 5.34 | qfq | 11,080,300 | 59,440,687 | 0.56% |
| 2025-01-15 | 5.41 | 5.44 | 5.28 | 5.31 | 5.31 | qfq | 13,300,300 | 70,924,684 | -2.03% |
| 2025-01-14 | 5.18 | 5.43 | 5.15 | 5.42 | 5.42 | qfq | 18,733,165 | 99,998,499 | 5.86% |
| 2025-01-13 | 5.15 | 5.17 | 5.01 | 5.12 | 5.12 | qfq | 11,055,800 | 56,358,013 | -0.58% |
| 2025-01-10 | 5.25 | 5.31 | 5.14 | 5.15 | 5.15 | qfq | 11,469,800 | 60,004,930 | -2.28% |
| 2025-01-09 | 5.27 | 5.35 | 5.21 | 5.27 | 5.27 | qfq | 11,606,100 | 61,252,526 | -0.57% |
| 2025-01-08 | 5.43 | 5.46 | 5.13 | 5.30 | 5.30 | qfq | 22,390,200 | 118,355,284 | -3.11% |
| 2025-01-07 | 5.17 | 5.48 | 5.17 | 5.47 | 5.47 | qfq | 23,721,010 | 126,777,136 | 5.80% |
| 2025-01-06 | 5.09 | 5.20 | 4.97 | 5.17 | 5.17 | qfq | 13,102,681 | 67,152,371 | 1.17% |
| 2025-01-03 | 5.21 | 5.29 | 5.08 | 5.11 | 5.11 | qfq | 14,987,100 | 77,620,059 | -2.67% |
| 2025-01-02 | 5.43 | 5.49 | 5.18 | 5.25 | 5.25 | qfq | 17,096,600 | 91,556,921 | -3.67% |
| 2024-12-31 | 5.69 | 5.72 | 5.45 | 5.45 | 5.45 | qfq | 19,774,160 | 110,238,484 | -5.22% |
| 2024-12-30 | 5.60 | 5.88 | 5.47 | 5.75 | 5.75 | qfq | 29,437,400 | 167,182,575 | 2.86% |
| 2024-12-27 | 5.46 | 5.65 | 5.46 | 5.59 | 5.59 | qfq | 13,949,060 | 77,868,094 | 2.57% |
| 2024-12-26 | 5.40 | 5.51 | 5.38 | 5.45 | 5.45 | qfq | 9,016,600 | 49,305,923 | 0.93% |
| 2024-12-25 | 5.50 | 5.53 | 5.32 | 5.40 | 5.40 | qfq | 11,926,760 | 64,148,513 | -1.64% |
| 2024-12-24 | 5.46 | 5.57 | 5.43 | 5.49 | 5.49 | qfq | 10,326,360 | 56,677,406 | 0.55% |
| 2024-12-23 | 5.59 | 5.59 | 5.44 | 5.46 | 5.46 | qfq | 13,415,160 | 73,939,979 | -2.15% |
| 2024-12-20 | 5.62 | 5.65 | 5.57 | 5.58 | 5.58 | qfq | 10,309,200 | 57,777,558 | -0.71% |
| 2024-12-19 | 5.52 | 5.64 | 5.49 | 5.62 | 5.62 | qfq | 11,654,300 | 64,795,059 | 0.72% |
| 2024-12-18 | 5.65 | 5.70 | 5.56 | 5.58 | 5.58 | qfq | 10,948,250 | 61,571,276 | -0.71% |
| 2024-12-17 | 5.75 | 5.76 | 5.58 | 5.62 | 5.62 | qfq | 15,388,200 | 87,129,472 | -2.60% |
| 2024-12-16 | 5.82 | 5.86 | 5.73 | 5.77 | 5.77 | qfq | 12,752,700 | 73,833,656 | -0.86% |
| 2024-12-13 | 5.90 | 5.92 | 5.81 | 5.82 | 5.82 | qfq | 16,165,260 | 94,662,808 | -1.85% |
| 2024-12-12 | 6.02 | 6.03 | 5.88 | 5.93 | 5.93 | qfq | 18,650,273 | 110,691,881 | -1.33% |
| 2024-12-11 | 6.00 | 6.02 | 5.94 | 6.01 | 6.01 | qfq | 15,941,184 | 95,457,699 | 0.17% |
| 2024-12-10 | 6.19 | 6.20 | 5.99 | 6.00 | 6.00 | qfq | 25,657,660 | 156,123,105 | -0.33% |
| 2024-12-09 | 5.97 | 6.05 | 5.92 | 6.02 | 6.02 | qfq | 25,337,600 | 151,972,080 | 0.50% |
| 2024-12-06 | 5.89 | 6.14 | 5.78 | 5.99 | 5.99 | qfq | 37,667,330 | 225,042,619 | 1.53% |
| 2024-12-05 | 5.83 | 6.04 | 5.83 | 5.90 | 5.90 | qfq | 25,083,500 | 148,186,243 | 1.90% |
| 2024-12-04 | 5.83 | 5.90 | 5.74 | 5.79 | 5.79 | qfq | 17,333,750 | 100,735,986 | -0.52% |
| 2024-12-03 | 5.91 | 5.94 | 5.73 | 5.82 | 5.82 | qfq | 18,734,900 | 108,589,782 | -1.19% |
| 2024-12-02 | 5.76 | 5.93 | 5.74 | 5.89 | 5.89 | qfq | 18,706,859 | 109,477,067 | 2.26% |
| 2024-11-29 | 5.67 | 5.80 | 5.57 | 5.76 | 5.76 | qfq | 20,620,618 | 117,416,348 | 1.59% |
| 2024-11-28 | 5.71 | 5.84 | 5.62 | 5.67 | 5.67 | qfq | 20,186,000 | 115,353,242 | -1.05% |
| 2024-11-27 | 5.66 | 5.74 | 5.52 | 5.73 | 5.73 | qfq | 21,301,700 | 119,582,469 | 0.70% |
| 2024-11-26 | 5.85 | 5.97 | 5.67 | 5.69 | 5.69 | qfq | 23,396,070 | 135,085,453 | -2.07% |
| 2024-11-25 | 5.82 | 6.00 | 5.67 | 5.81 | 5.81 | qfq | 31,061,017 | 179,453,583 | -0.85% |
| 2024-11-22 | 6.06 | 6.29 | 5.86 | 5.86 | 5.86 | qfq | 62,815,847 | 385,509,319 | -3.46% |
| 2024-11-21 | 5.80 | 6.15 | 5.77 | 6.07 | 6.07 | qfq | 60,018,966 | 362,855,085 | 3.94% |
| 2024-11-20 | 5.72 | 5.87 | 5.70 | 5.84 | 5.84 | qfq | 21,628,273 | 125,111,070 | 1.21% |
| 2024-11-19 | 5.46 | 5.78 | 5.45 | 5.77 | 5.77 | qfq | 30,594,325 | 172,718,551 | 5.48% |
| 2024-11-18 | 5.57 | 5.61 | 5.42 | 5.47 | 5.47 | qfq | 20,772,680 | 114,650,219 | -0.55% |
| 2024-11-15 | 5.60 | 5.69 | 5.49 | 5.50 | 5.50 | qfq | 16,419,607 | 91,871,640 | -2.65% |
| 2024-11-14 | 5.87 | 5.88 | 5.63 | 5.65 | 5.65 | qfq | 19,228,000 | 110,000,615 | -3.91% |
| 2024-11-13 | 5.82 | 5.91 | 5.73 | 5.88 | 5.88 | qfq | 20,554,600 | 119,679,174 | 0.51% |
| 2024-11-12 | 6.03 | 6.06 | 5.78 | 5.85 | 5.85 | qfq | 29,269,900 | 172,683,326 | -2.99% |
| 2024-11-11 | 5.98 | 6.06 | 5.93 | 6.03 | 6.03 | qfq | 25,840,880 | 155,289,618 | 1.86% |
| 2024-11-08 | 5.90 | 6.14 | 5.86 | 5.92 | 5.92 | qfq | 33,396,800 | 199,476,848 | 0.68% |
| 2024-11-07 | 5.85 | 5.90 | 5.76 | 5.88 | 5.88 | qfq | 25,044,563 | 146,663,406 | 1.73% |
| 2024-11-06 | 5.73 | 5.85 | 5.68 | 5.78 | 5.78 | qfq | 27,363,623 | 157,631,465 | 1.05% |
| 2024-11-05 | 5.65 | 5.74 | 5.62 | 5.72 | 5.72 | qfq | 21,656,280 | 123,156,811 | 1.24% |
| 2024-11-04 | 5.55 | 5.70 | 5.51 | 5.65 | 5.65 | qfq | 20,214,980 | 113,948,800 | 1.25% |
| 2024-11-01 | 5.74 | 5.97 | 5.58 | 5.58 | 5.58 | qfq | 40,014,281 | 229,226,817 | -1.24% |
| 2024-10-31 | 5.59 | 5.67 | 5.54 | 5.65 | 5.65 | qfq | 24,352,737 | 136,905,875 | 2.17% |
| 2024-10-30 | 5.47 | 5.58 | 5.45 | 5.53 | 5.53 | qfq | 20,485,780 | 113,198,620 | 1.10% |
| 2024-10-29 | 5.61 | 5.62 | 5.44 | 5.47 | 5.47 | qfq | 26,196,227 | 144,039,945 | -1.80% |
| 2024-10-28 | 5.49 | 5.59 | 5.48 | 5.57 | 5.57 | qfq | 21,172,100 | 117,508,880 | 1.46% |
| 2024-10-25 | 5.38 | 5.52 | 5.38 | 5.49 | 5.49 | qfq | 24,222,221 | 132,621,115 | 1.67% |
| 2024-10-24 | 5.39 | 5.53 | 5.37 | 5.40 | 5.40 | qfq | 23,498,701 | 128,005,684 | 0.19% |
| 2024-10-23 | 5.40 | 5.45 | 5.34 | 5.39 | 5.39 | qfq | 32,177,360 | 173,269,270 | -0.92% |
| 2024-10-22 | 5.22 | 5.55 | 5.20 | 5.44 | 5.44 | qfq | 45,123,392 | 243,669,647 | 3.23% |
| 2024-10-21 | 5.15 | 5.46 | 5.12 | 5.27 | 5.27 | qfq | 38,595,811 | 203,378,942 | 3.13% |
| 2024-10-18 | 5.03 | 5.20 | 4.97 | 5.11 | 5.11 | qfq | 32,206,223 | 164,114,850 | 1.59% |
| 2024-10-17 | 5.02 | 5.30 | 5.01 | 5.03 | 5.03 | qfq | 38,242,700 | 197,176,529 | 1.82% |
| 2024-10-16 | 4.83 | 5.00 | 4.83 | 4.94 | 4.94 | qfq | 12,624,400 | 62,120,325 | 0.82% |
| 2024-10-15 | 5.00 | 5.04 | 4.88 | 4.90 | 4.90 | qfq | 15,963,667 | 79,241,492 | -2.58% |
| 2024-10-14 | 4.93 | 5.04 | 4.89 | 5.03 | 5.03 | qfq | 16,583,169 | 82,503,995 | 2.03% |
| 2024-10-11 | 5.15 | 5.16 | 4.86 | 4.93 | 4.93 | qfq | 20,024,577 | 100,222,135 | -4.27% |
| 2024-10-10 | 5.20 | 5.34 | 5.06 | 5.15 | 5.15 | qfq | 23,291,669 | 121,595,404 | 0.39% |
| 2024-10-09 | 5.40 | 5.48 | 5.10 | 5.13 | 5.13 | qfq | 32,757,351 | 172,735,950 | -8.39% |
| 2024-10-08 | 5.74 | 5.74 | 5.25 | 5.60 | 5.60 | qfq | 45,417,818 | 251,851,294 | 7.28% |
| 2024-09-30 | 4.98 | 5.23 | 4.92 | 5.22 | 5.22 | qfq | 38,695,216 | 197,394,579 | 9.89% |
| 2024-09-27 | 4.66 | 4.79 | 4.64 | 4.75 | 4.75 | qfq | 15,094,100 | 71,161,029 | 3.71% |
| 2024-09-26 | 4.47 | 4.58 | 4.45 | 4.58 | 4.58 | qfq | 13,771,400 | 62,158,331 | 2.69% |
| 2024-09-25 | 4.49 | 4.59 | 4.45 | 4.46 | 4.46 | qfq | 15,057,300 | 68,178,313 | 0.22% |
| 2024-09-24 | 4.29 | 4.45 | 4.28 | 4.45 | 4.45 | qfq | 14,469,560 | 63,492,480 | 4.22% |
| 2024-09-23 | 4.27 | 4.31 | 4.24 | 4.27 | 4.27 | qfq | 5,726,100 | 24,435,224 | -0.23% |
| 2024-09-20 | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | qfq | 6,048,100 | 25,957,627 | -1.15% |
| 2024-09-19 | 4.23 | 4.36 | 4.20 | 4.33 | 4.33 | qfq | 7,631,500 | 32,830,344 | 2.61% |
| 2024-09-18 | 4.23 | 4.24 | 4.12 | 4.22 | 4.22 | qfq | 6,181,700 | 25,830,511 | 0.24% |
| 2024-09-13 | 4.34 | 4.35 | 4.21 | 4.21 | 4.21 | qfq | 8,286,600 | 35,237,211 | -2.55% |
| 2024-09-12 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | qfq | 5,228,426 | 22,690,956 | 0.47% |
| 2024-09-11 | 4.31 | 4.35 | 4.27 | 4.30 | 4.30 | qfq | 5,388,870 | 23,232,226 | -0.46% |
| 2024-09-10 | 4.35 | 4.36 | 4.23 | 4.32 | 4.32 | qfq | 6,948,900 | 29,791,303 | -0.69% |
| 2024-09-09 | 4.29 | 4.38 | 4.29 | 4.35 | 4.35 | qfq | 5,450,900 | 23,620,655 | 0.46% |
| 2024-09-06 | 4.39 | 4.42 | 4.33 | 4.33 | 4.33 | qfq | 7,058,400 | 30,811,421 | -1.59% |
| 2024-09-05 | 4.36 | 4.44 | 4.35 | 4.40 | 4.40 | qfq | 8,130,800 | 35,762,462 | 0.92% |
| 2024-09-04 | 4.39 | 4.42 | 4.32 | 4.36 | 4.36 | qfq | 8,833,400 | 38,664,050 | -0.23% |
| 2024-09-03 | 4.33 | 4.43 | 4.32 | 4.37 | 4.37 | qfq | 8,924,700 | 39,014,773 | 0.69% |
| 2024-09-02 | 4.44 | 4.47 | 4.33 | 4.34 | 4.34 | qfq | 11,915,700 | 52,351,905 | -2.47% |
| 2024-08-30 | 4.40 | 4.52 | 4.35 | 4.45 | 4.45 | qfq | 15,504,100 | 69,189,979 | 1.14% |
| 2024-08-29 | 4.31 | 4.42 | 4.28 | 4.40 | 4.40 | qfq | 12,343,748 | 53,928,599 | 2.09% |
| 2024-08-28 | 4.24 | 4.35 | 4.23 | 4.31 | 4.31 | qfq | 10,115,961 | 43,522,841 | 0.94% |
| 2024-08-27 | 4.38 | 4.40 | 4.24 | 4.27 | 4.27 | qfq | 16,180,745 | 69,383,502 | -3.17% |
| 2024-08-26 | 4.38 | 4.58 | 4.38 | 4.41 | 4.41 | qfq | 21,705,823 | 96,568,880 | 0.68% |
| 2024-08-23 | 4.58 | 4.58 | 4.30 | 4.38 | 4.38 | qfq | 33,138,294 | 145,689,089 | -4.99% |
| 2024-08-22 | 4.70 | 4.74 | 4.58 | 4.61 | 4.61 | qfq | 34,905,949 | 161,849,058 | -2.95% |
| 2024-08-21 | 4.83 | 4.92 | 4.69 | 4.75 | 4.75 | qfq | 54,357,648 | 261,441,313 | -4.81% |
| 2024-08-20 | 4.80 | 4.99 | 4.74 | 4.99 | 4.99 | qfq | 62,511,967 | 308,150,448 | 9.91% |
| 2024-08-19 | 4.49 | 4.55 | 4.48 | 4.54 | 4.54 | qfq | 8,184,100 | 36,963,675 | 1.57% |
| 2024-08-16 | 4.49 | 4.57 | 4.47 | 4.47 | 4.47 | qfq | 8,983,900 | 40,578,381 | -0.67% |
| 2024-08-15 | 4.41 | 4.52 | 4.37 | 4.50 | 4.50 | qfq | 7,884,000 | 35,258,922 | 2.04% |
| 2024-08-14 | 4.47 | 4.51 | 4.41 | 4.41 | 4.41 | qfq | 4,381,700 | 19,474,569 | -1.56% |
| 2024-08-13 | 4.43 | 4.48 | 4.37 | 4.48 | 4.48 | qfq | 4,450,600 | 19,760,586 | 1.13% |
| 2024-08-12 | 4.50 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 5,380,000 | 23,907,824 | -0.23% |
| 2024-08-09 | 4.49 | 4.56 | 4.44 | 4.44 | 4.44 | qfq | 5,009,853 | 22,527,981 | -0.89% |
| 2024-08-08 | 4.48 | 4.52 | 4.41 | 4.48 | 4.48 | qfq | 5,280,700 | 23,569,835 | -0.22% |
| 2024-08-07 | 4.54 | 4.55 | 4.46 | 4.49 | 4.49 | qfq | 5,554,064 | 24,993,931 | 0.22% |
| 2024-08-06 | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | qfq | 6,338,468 | 28,287,388 | 2.28% |
| 2024-08-05 | 4.47 | 4.52 | 4.38 | 4.38 | 4.38 | qfq | 7,083,900 | 31,478,232 | -2.23% |
| 2024-08-02 | 4.54 | 4.58 | 4.47 | 4.48 | 4.48 | qfq | 5,900,701 | 26,684,098 | -1.54% |
| 2024-08-01 | 4.56 | 4.62 | 4.54 | 4.55 | 4.55 | qfq | 6,477,300 | 29,641,785 | 0.00% |
| 2024-07-31 | 4.42 | 4.55 | 4.41 | 4.55 | 4.55 | qfq | 9,518,378 | 42,852,998 | 2.71% |
| 2024-07-30 | 4.35 | 4.45 | 4.32 | 4.43 | 4.43 | qfq | 7,685,048 | 33,792,595 | 1.84% |
| 2024-07-29 | 4.34 | 4.39 | 4.31 | 4.35 | 4.35 | qfq | 6,292,800 | 27,402,764 | 0.46% |
| 2024-07-26 | 4.20 | 4.33 | 4.19 | 4.33 | 4.33 | qfq | 7,847,200 | 33,651,898 | 3.34% |
| 2024-07-25 | 4.15 | 4.26 | 4.11 | 4.19 | 4.19 | qfq | 5,879,957 | 24,677,739 | 0.24% |
| 2024-07-24 | 4.24 | 4.28 | 4.16 | 4.18 | 4.18 | qfq | 5,634,200 | 23,700,028 | -1.18% |
| 2024-07-23 | 4.30 | 4.35 | 4.23 | 4.23 | 4.23 | qfq | 5,885,229 | 25,253,930 | -1.86% |
| 2024-07-22 | 4.28 | 4.32 | 4.26 | 4.31 | 4.31 | qfq | 5,430,800 | 23,335,845 | 0.70% |
| 2024-07-19 | 4.22 | 4.30 | 4.21 | 4.28 | 4.28 | qfq | 5,132,736 | 21,869,373 | 0.71% |
| 2024-07-18 | 4.22 | 4.27 | 4.16 | 4.25 | 4.25 | qfq | 7,099,592 | 29,894,871 | 0.24% |
| 2024-07-17 | 4.25 | 4.28 | 4.20 | 4.24 | 4.24 | qfq | 6,239,200 | 26,467,796 | -0.24% |
| 2024-07-16 | 4.31 | 4.31 | 4.21 | 4.25 | 4.25 | qfq | 5,599,860 | 23,775,915 | -1.16% |
| 2024-07-15 | 4.42 | 4.42 | 4.28 | 4.30 | 4.30 | qfq | 6,227,300 | 26,853,056 | -1.83% |
| 2024-07-12 | 4.41 | 4.44 | 4.37 | 4.38 | 4.38 | qfq | 5,688,600 | 25,004,793 | -0.23% |
| 2024-07-11 | 4.30 | 4.40 | 4.28 | 4.39 | 4.39 | qfq | 10,008,698 | 43,606,126 | 4.03% |
| 2024-07-10 | 4.28 | 4.31 | 4.22 | 4.22 | 4.22 | qfq | 5,195,000 | 22,127,677 | -1.17% |
| 2024-07-09 | 4.25 | 4.30 | 4.14 | 4.27 | 4.27 | qfq | 7,216,900 | 30,558,475 | 0.95% |
| 2024-07-08 | 4.35 | 4.36 | 4.22 | 4.23 | 4.23 | qfq | 7,149,300 | 30,504,685 | -3.20% |
| 2024-07-05 | 4.28 | 4.38 | 4.24 | 4.37 | 4.37 | qfq | 8,828,344 | 38,142,272 | 2.10% |
| 2024-07-04 | 4.43 | 4.45 | 4.25 | 4.28 | 4.28 | qfq | 13,205,300 | 57,163,903 | -4.46% |
| 2024-07-03 | 4.47 | 4.54 | 4.46 | 4.48 | 4.48 | qfq | 5,211,100 | 23,428,998 | -0.44% |
| 2024-07-02 | 4.50 | 4.53 | 4.46 | 4.50 | 4.50 | qfq | 6,326,022 | 28,451,078 | -0.22% |
| 2024-07-01 | 4.52 | 4.53 | 4.43 | 4.51 | 4.51 | qfq | 6,946,500 | 31,101,585 | 0.22% |
| 2024-06-28 | 4.47 | 4.58 | 4.42 | 4.50 | 4.50 | qfq | 6,773,057 | 30,703,593 | 1.12% |
| 2024-06-27 | 4.61 | 4.62 | 4.44 | 4.45 | 4.45 | qfq | 7,042,600 | 31,852,186 | -3.47% |
| 2024-06-26 | 4.45 | 4.62 | 4.44 | 4.61 | 4.61 | qfq | 7,802,150 | 35,361,051 | 3.13% |
| 2024-06-25 | 4.40 | 4.51 | 4.40 | 4.47 | 4.47 | qfq | 8,549,040 | 38,161,130 | 1.82% |
| 2024-06-24 | 4.52 | 4.52 | 4.31 | 4.39 | 4.39 | qfq | 13,593,400 | 59,901,136 | -3.30% |
| 2024-06-21 | 4.60 | 4.63 | 4.53 | 4.54 | 4.54 | qfq | 5,330,250 | 24,351,415 | -0.66% |
| 2024-06-20 | 4.70 | 4.72 | 4.57 | 4.57 | 4.57 | qfq | 7,238,791 | 33,495,722 | -2.97% |
| 2024-06-19 | 4.80 | 4.82 | 4.70 | 4.71 | 4.71 | qfq | 6,371,321 | 30,201,644 | -1.88% |
| 2024-06-18 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | qfq | 6,938,930 | 32,943,218 | 2.78% |
| 2024-06-17 | 4.71 | 4.76 | 4.66 | 4.67 | 4.67 | qfq | 6,037,660 | 28,421,750 | -1.27% |
| 2024-06-14 | 4.77 | 4.79 | 4.68 | 4.73 | 4.73 | qfq | 8,582,501 | 40,564,338 | -0.84% |
| 2024-06-13 | 4.82 | 4.82 | 4.73 | 4.77 | 4.77 | qfq | 6,340,400 | 30,239,951 | -0.63% |
| 2024-06-12 | 4.79 | 4.83 | 4.76 | 4.80 | 4.80 | qfq | 6,875,100 | 33,001,728 | 0.21% |
| 2024-06-11 | 4.86 | 4.88 | 4.76 | 4.79 | 4.79 | qfq | 7,054,219 | 33,848,083 | -1.24% |
| 2024-06-07 | 4.79 | 4.86 | 4.76 | 4.85 | 4.85 | qfq | 9,715,066 | 46,836,849 | 3.41% |
| 2024-06-06 | 4.84 | 4.90 | 4.64 | 4.69 | 4.69 | qfq | 12,765,194 | 60,462,231 | -3.10% |
| 2024-06-05 | 4.95 | 4.95 | 4.83 | 4.84 | 4.84 | qfq | 7,109,300 | 34,734,841 | -1.63% |
| 2024-06-04 | 4.93 | 4.96 | 4.85 | 4.92 | 4.92 | qfq | 7,361,384 | 36,043,185 | -0.61% |
| 2024-06-03 | 5.08 | 5.08 | 4.90 | 4.95 | 4.95 | qfq | 11,857,800 | 59,202,780 | -3.13% |
| 2024-05-31 | 5.17 | 5.22 | 5.11 | 5.11 | 5.11 | qfq | 9,647,907 | 49,602,471 | -1.54% |
| 2024-05-30 | 5.11 | 5.27 | 5.11 | 5.19 | 5.19 | qfq | 13,402,818 | 69,810,107 | 0.78% |
| 2024-05-29 | 5.10 | 5.32 | 5.06 | 5.15 | 5.15 | qfq | 18,443,095 | 95,349,510 | 0.39% |
| 2024-05-28 | 5.09 | 5.22 | 5.09 | 5.13 | 5.13 | qfq | 10,401,000 | 53,533,538 | 0.39% |
| 2024-05-27 | 5.07 | 5.11 | 4.97 | 5.11 | 5.11 | qfq | 9,059,875 | 45,602,553 | 0.99% |
| 2024-05-24 | 5.06 | 5.14 | 5.05 | 5.06 | 5.06 | qfq | 6,212,583 | 31,671,655 | -0.39% |
| 2024-05-23 | 5.19 | 5.21 | 5.06 | 5.08 | 5.08 | qfq | 8,905,083 | 45,547,948 | -2.12% |
| 2024-05-22 | 5.16 | 5.25 | 5.16 | 5.19 | 5.19 | qfq | 6,045,832 | 31,499,236 | 0.19% |
| 2024-05-21 | 5.32 | 5.32 | 5.17 | 5.18 | 5.18 | qfq | 9,031,283 | 47,141,178 | -2.45% |
| 2024-05-20 | 5.38 | 5.38 | 5.28 | 5.31 | 5.31 | qfq | 10,186,500 | 54,212,733 | 0.00% |
| 2024-05-17 | 5.23 | 5.31 | 5.21 | 5.31 | 5.31 | qfq | 6,833,000 | 35,907,054 | 1.34% |
| 2024-05-16 | 5.32 | 5.33 | 5.22 | 5.24 | 5.24 | qfq | 8,972,800 | 47,319,783 | -1.13% |
| 2024-05-15 | 5.38 | 5.43 | 5.29 | 5.30 | 5.30 | qfq | 9,229,282 | 49,263,879 | -0.75% |
| 2024-05-14 | 5.34 | 5.39 | 5.30 | 5.34 | 5.34 | qfq | 8,726,780 | 46,711,472 | 0.75% |
| 2024-05-13 | 5.32 | 5.37 | 5.23 | 5.30 | 5.30 | qfq | 8,643,320 | 45,861,144 | -1.12% |
| 2024-05-10 | 5.43 | 5.51 | 5.34 | 5.36 | 5.36 | qfq | 9,346,304 | 50,290,710 | -0.92% |
| 2024-05-09 | 5.34 | 5.43 | 5.33 | 5.41 | 5.41 | qfq | 7,531,200 | 40,715,854 | 1.31% |
| 2024-05-08 | 5.43 | 5.43 | 5.33 | 5.34 | 5.34 | qfq | 9,909,800 | 53,311,001 | -1.66% |
| 2024-05-07 | 5.38 | 5.48 | 5.38 | 5.43 | 5.43 | qfq | 9,394,600 | 50,940,638 | 0.18% |
| 2024-05-06 | 5.40 | 5.44 | 5.34 | 5.42 | 5.42 | qfq | 10,425,293 | 56,390,398 | 2.46% |
| 2024-04-30 | 5.38 | 5.38 | 5.24 | 5.29 | 5.29 | qfq | 9,250,700 | 48,945,449 | -0.19% |
| 2024-04-29 | 5.17 | 5.31 | 5.15 | 5.30 | 5.30 | qfq | 10,688,500 | 56,263,241 | 2.51% |
| 2024-04-26 | 5.07 | 5.18 | 5.07 | 5.17 | 5.17 | qfq | 9,021,100 | 46,407,370 | 1.37% |
| 2024-04-25 | 5.07 | 5.14 | 5.03 | 5.10 | 5.10 | qfq | 8,406,609 | 42,889,347 | 0.59% |
| 2024-04-24 | 5.04 | 5.07 | 4.98 | 5.07 | 5.07 | qfq | 8,736,700 | 44,089,001 | 2.01% |
| 2024-04-23 | 5.02 | 5.05 | 4.95 | 4.97 | 4.97 | qfq | 8,020,700 | 40,063,629 | -0.20% |
| 2024-04-22 | 4.95 | 5.08 | 4.88 | 4.98 | 4.98 | qfq | 10,290,900 | 51,313,944 | -0.20% |
| 2024-04-19 | 4.98 | 5.10 | 4.92 | 4.99 | 4.99 | qfq | 12,393,186 | 62,137,595 | 0.00% |
| 2024-04-18 | 5.19 | 5.19 | 4.96 | 4.99 | 4.99 | qfq | 18,718,484 | 94,283,376 | -4.22% |
| 2024-04-17 | 4.82 | 5.23 | 4.82 | 5.21 | 5.21 | qfq | 16,653,313 | 84,363,192 | 9.45% |
| 2024-04-16 | 5.10 | 5.12 | 4.76 | 4.76 | 4.76 | qfq | 17,462,493 | 85,604,483 | -7.75% |
| 2024-04-15 | 5.26 | 5.31 | 5.06 | 5.16 | 5.16 | qfq | 16,542,207 | 85,626,941 | -2.09% |
| 2024-04-12 | 5.48 | 5.52 | 5.27 | 5.27 | 5.27 | qfq | 14,729,769 | 79,059,753 | -4.01% |
| 2024-04-11 | 5.44 | 5.54 | 5.32 | 5.49 | 5.49 | qfq | 20,436,496 | 111,600,041 | 3.39% |
| 2024-04-10 | 5.42 | 5.51 | 5.26 | 5.31 | 5.31 | qfq | 10,935,319 | 58,717,420 | -1.67% |
| 2024-04-09 | 5.30 | 5.43 | 5.29 | 5.40 | 5.40 | qfq | 6,250,500 | 33,626,294 | 1.12% |
| 2024-04-08 | 5.40 | 5.47 | 5.33 | 5.34 | 5.34 | qfq | 8,706,092 | 47,017,729 | -1.48% |
| 2024-04-03 | 5.52 | 5.52 | 5.40 | 5.42 | 5.42 | qfq | 9,332,299 | 50,741,041 | -1.45% |
| 2024-04-02 | 5.55 | 5.55 | 5.47 | 5.50 | 5.50 | qfq | 9,033,755 | 49,745,170 | -0.90% |
| 2024-04-01 | 5.50 | 5.59 | 5.49 | 5.55 | 5.55 | qfq | 10,884,702 | 60,343,923 | 0.91% |
| 2024-03-29 | 5.39 | 5.51 | 5.34 | 5.50 | 5.50 | qfq | 12,757,392 | 69,588,008 | 3.00% |
| 2024-03-28 | 5.20 | 5.45 | 5.19 | 5.34 | 5.34 | qfq | 11,529,070 | 61,667,557 | 2.30% |
| 2024-03-27 | 5.41 | 5.42 | 5.20 | 5.22 | 5.22 | qfq | 12,818,926 | 68,165,060 | -3.33% |
| 2024-03-26 | 5.41 | 5.47 | 5.30 | 5.40 | 5.40 | qfq | 10,937,071 | 58,961,314 | 0.00% |
| 2024-03-25 | 5.59 | 5.60 | 5.40 | 5.40 | 5.40 | qfq | 13,291,266 | 73,265,105 | -3.74% |
| 2024-03-22 | 5.70 | 5.75 | 5.59 | 5.61 | 5.61 | qfq | 17,764,361 | 100,230,885 | -2.26% |
| 2024-03-21 | 5.62 | 5.82 | 5.60 | 5.74 | 5.74 | qfq | 24,374,982 | 139,275,269 | 1.41% |
| 2024-03-20 | 5.56 | 5.74 | 5.54 | 5.66 | 5.66 | qfq | 17,922,594 | 101,109,458 | 2.35% |
| 2024-03-19 | 5.60 | 5.65 | 5.52 | 5.53 | 5.53 | qfq | 13,516,079 | 75,412,044 | -1.78% |
| 2024-03-18 | 5.59 | 5.63 | 5.57 | 5.63 | 5.63 | qfq | 14,024,100 | 78,546,560 | 0.72% |
| 2024-03-15 | 5.52 | 5.59 | 5.46 | 5.59 | 5.59 | qfq | 11,248,050 | 62,265,554 | 1.64% |
| 2024-03-14 | 5.54 | 5.62 | 5.45 | 5.50 | 5.50 | qfq | 10,901,600 | 60,342,500 | -0.90% |
| 2024-03-13 | 5.51 | 5.60 | 5.46 | 5.55 | 5.55 | qfq | 15,238,338 | 84,268,865 | 0.91% |
| 2024-03-12 | 5.51 | 5.56 | 5.45 | 5.50 | 5.50 | qfq | 12,113,060 | 66,628,211 | -0.36% |
| 2024-03-11 | 5.42 | 5.52 | 5.40 | 5.52 | 5.52 | qfq | 13,550,565 | 74,119,811 | 1.47% |
| 2024-03-08 | 5.40 | 5.48 | 5.35 | 5.44 | 5.44 | qfq | 12,526,300 | 67,720,896 | 0.55% |
| 2024-03-07 | 5.48 | 5.59 | 5.39 | 5.41 | 5.41 | qfq | 19,037,886 | 104,710,607 | -1.28% |
| 2024-03-06 | 5.34 | 5.52 | 5.34 | 5.48 | 5.48 | qfq | 18,423,053 | 100,579,554 | 1.67% |
| 2024-03-05 | 5.39 | 5.45 | 5.29 | 5.39 | 5.39 | qfq | 17,737,857 | 95,246,917 | -0.92% |
| 2024-03-04 | 5.58 | 5.59 | 5.33 | 5.44 | 5.44 | qfq | 27,584,160 | 149,837,367 | -1.98% |
| 2024-03-01 | 5.65 | 5.86 | 5.53 | 5.55 | 5.55 | qfq | 47,637,770 | 268,866,186 | -0.54% |
| 2024-02-29 | 5.10 | 5.63 | 5.08 | 5.58 | 5.58 | qfq | 40,393,487 | 219,806,135 | 8.14% |
| 2024-02-28 | 5.35 | 5.54 | 5.16 | 5.16 | 5.16 | qfq | 28,105,180 | 151,301,442 | -4.09% |
| 2024-02-27 | 5.28 | 5.38 | 5.21 | 5.38 | 5.38 | qfq | 16,076,302 | 85,491,063 | 0.94% |
| 2024-02-26 | 5.26 | 5.40 | 5.23 | 5.33 | 5.33 | qfq | 21,682,179 | 115,363,436 | 3.09% |
| 2024-02-23 | 5.13 | 5.18 | 5.06 | 5.17 | 5.17 | qfq | 16,696,727 | 85,641,085 | 0.98% |
| 2024-02-22 | 5.06 | 5.13 | 5.01 | 5.12 | 5.12 | qfq | 13,225,173 | 67,287,154 | 1.79% |
| 2024-02-21 | 4.96 | 5.16 | 4.92 | 5.03 | 5.03 | qfq | 18,601,084 | 94,082,238 | 1.41% |
| 2024-02-20 | 4.93 | 4.99 | 4.83 | 4.96 | 4.96 | qfq | 11,448,400 | 56,367,845 | 0.40% |
| 2024-02-19 | 5.04 | 5.09 | 4.85 | 4.94 | 4.94 | qfq | 20,218,677 | 100,310,991 | -1.98% |
| 2024-02-08 | 4.69 | 5.09 | 4.69 | 5.04 | 5.04 | qfq | 22,181,428 | 110,736,922 | 8.15% |
| 2024-02-07 | 4.41 | 4.68 | 4.39 | 4.66 | 4.66 | qfq | 18,621,212 | 85,741,374 | 5.43% |
| 2024-02-06 | 4.03 | 4.47 | 3.91 | 4.42 | 4.42 | qfq | 21,090,352 | 88,514,724 | 8.60% |
| 2024-02-05 | 4.45 | 4.45 | 4.03 | 4.07 | 4.07 | qfq | 20,575,171 | 85,629,496 | -9.15% |
| 2024-02-02 | 4.75 | 4.81 | 4.25 | 4.48 | 4.48 | qfq | 18,980,283 | 85,840,129 | -4.88% |
| 2024-02-01 | 4.80 | 4.83 | 4.63 | 4.71 | 4.71 | qfq | 11,513,300 | 54,538,476 | -2.28% |
| 2024-01-31 | 5.10 | 5.15 | 4.81 | 4.82 | 4.82 | qfq | 14,489,500 | 71,744,154 | -5.68% |
| 2024-01-30 | 5.25 | 5.31 | 5.10 | 5.11 | 5.11 | qfq | 7,297,400 | 37,937,657 | -3.22% |
| 2024-01-29 | 5.48 | 5.51 | 5.27 | 5.28 | 5.28 | qfq | 9,641,100 | 51,692,685 | -3.12% |
| 2024-01-26 | 5.44 | 5.55 | 5.41 | 5.45 | 5.45 | qfq | 11,699,699 | 64,109,484 | -1.09% |
| 2024-01-25 | 5.23 | 5.56 | 5.19 | 5.51 | 5.51 | qfq | 18,609,035 | 100,467,853 | 5.35% |
| 2024-01-24 | 5.08 | 5.24 | 4.99 | 5.23 | 5.23 | qfq | 14,839,952 | 76,161,959 | 3.77% |
| 2024-01-23 | 5.04 | 5.07 | 4.90 | 5.04 | 5.04 | qfq | 13,616,671 | 68,266,115 | 0.00% |
| 2024-01-22 | 5.41 | 5.41 | 4.97 | 5.04 | 5.04 | qfq | 19,198,751 | 99,618,046 | -6.84% |
| 2024-01-19 | 5.58 | 5.59 | 5.40 | 5.41 | 5.41 | qfq | 12,996,030 | 70,888,447 | -3.05% |
| 2024-01-18 | 5.79 | 5.84 | 5.39 | 5.58 | 5.58 | qfq | 22,375,040 | 124,134,647 | -3.96% |
| 2024-01-17 | 6.05 | 6.05 | 5.81 | 5.81 | 5.81 | qfq | 11,607,817 | 68,414,018 | -3.65% |
| 2024-01-16 | 6.07 | 6.11 | 5.96 | 6.03 | 6.03 | qfq | 12,853,600 | 77,399,493 | -2.11% |
| 2024-01-15 | 6.10 | 6.27 | 5.99 | 6.16 | 6.16 | qfq | 15,893,651 | 97,382,216 | 1.48% |
| 2024-01-12 | 6.03 | 6.18 | 6.00 | 6.07 | 6.07 | qfq | 10,303,200 | 62,756,822 | 0.66% |
| 2024-01-11 | 5.97 | 6.08 | 5.95 | 6.03 | 6.03 | qfq | 7,412,326 | 44,674,468 | 0.50% |
| 2024-01-10 | 6.04 | 6.08 | 5.90 | 6.00 | 6.00 | qfq | 6,169,328 | 37,021,793 | 0.00% |
| 2024-01-09 | 5.93 | 6.10 | 5.93 | 6.00 | 6.00 | qfq | 6,446,200 | 38,862,498 | 0.84% |
| 2024-01-08 | 6.02 | 6.09 | 5.95 | 5.95 | 5.95 | qfq | 7,098,151 | 42,740,183 | -1.65% |
| 2024-01-05 | 6.17 | 6.21 | 6.02 | 6.05 | 6.05 | qfq | 9,175,600 | 55,968,542 | -2.26% |
| 2024-01-04 | 6.20 | 6.26 | 6.15 | 6.19 | 6.19 | qfq | 6,277,100 | 38,887,031 | -0.16% |
| 2024-01-03 | 6.20 | 6.23 | 6.15 | 6.20 | 6.20 | qfq | 10,373,251 | 64,182,117 | -0.80% |
| 2024-01-02 | 6.22 | 6.28 | 6.18 | 6.25 | 6.25 | qfq | 17,132,372 | 106,807,919 | 1.46% |
| 2023-12-29 | 6.08 | 6.21 | 6.07 | 6.16 | 6.16 | qfq | 13,490,331 | 82,946,009 | 1.32% |
| 2023-12-28 | 5.96 | 6.09 | 5.94 | 6.08 | 6.08 | qfq | 9,303,474 | 56,216,959 | 1.16% |
| 2023-12-27 | 5.83 | 6.03 | 5.80 | 6.01 | 6.01 | qfq | 9,716,177 | 57,518,345 | 3.44% |
| 2023-12-26 | 5.89 | 5.90 | 5.80 | 5.81 | 5.81 | qfq | 6,597,000 | 38,480,613 | -1.86% |
| 2023-12-25 | 6.00 | 6.02 | 5.89 | 5.92 | 5.92 | qfq | 5,378,300 | 31,908,718 | -1.00% |
| 2023-12-22 | 6.04 | 6.05 | 5.95 | 5.98 | 5.98 | qfq | 6,194,800 | 37,096,770 | -1.16% |
| 2023-12-21 | 5.92 | 6.07 | 5.85 | 6.05 | 6.05 | qfq | 8,596,370 | 51,212,081 | 1.68% |
| 2023-12-20 | 6.10 | 6.14 | 5.94 | 5.95 | 5.95 | qfq | 9,423,700 | 56,804,448 | -2.30% |
| 2023-12-19 | 6.08 | 6.11 | 6.03 | 6.09 | 6.09 | qfq | 6,402,148 | 38,879,951 | 0.16% |
| 2023-12-18 | 6.25 | 6.26 | 6.07 | 6.08 | 6.08 | qfq | 10,508,759 | 64,504,672 | -3.03% |
| 2023-12-15 | 6.28 | 6.31 | 6.22 | 6.27 | 6.27 | qfq | 8,348,780 | 52,203,996 | -0.16% |
| 2023-12-14 | 6.38 | 6.40 | 6.28 | 6.28 | 6.28 | qfq | 9,828,883 | 62,223,404 | -1.10% |
| 2023-12-13 | 6.35 | 6.41 | 6.30 | 6.35 | 6.35 | qfq | 16,650,799 | 106,020,759 | 0.63% |
| 2023-12-12 | 6.29 | 6.34 | 6.28 | 6.31 | 6.31 | qfq | 9,514,277 | 59,955,242 | -0.16% |
| 2023-12-11 | 6.28 | 6.32 | 6.19 | 6.32 | 6.32 | qfq | 13,988,070 | 87,638,187 | 1.28% |
| 2023-12-08 | 6.33 | 6.40 | 6.20 | 6.24 | 6.24 | qfq | 14,858,786 | 93,524,011 | -1.27% |
| 2023-12-07 | 6.39 | 6.41 | 6.24 | 6.32 | 6.32 | qfq | 16,705,411 | 105,207,608 | -0.63% |
| 2023-12-06 | 6.17 | 6.41 | 6.16 | 6.36 | 6.36 | qfq | 26,385,755 | 167,075,605 | 2.91% |
| 2023-12-05 | 6.29 | 6.36 | 6.17 | 6.18 | 6.18 | qfq | 28,362,795 | 177,949,208 | -1.28% |
| 2023-12-04 | 6.07 | 6.30 | 6.07 | 6.26 | 6.26 | qfq | 31,124,554 | 193,141,680 | 3.64% |
| 2023-12-01 | 6.08 | 6.10 | 6.02 | 6.04 | 6.04 | qfq | 9,915,855 | 60,015,415 | -0.49% |
| 2023-11-30 | 6.15 | 6.18 | 6.05 | 6.07 | 6.07 | qfq | 10,077,224 | 61,481,559 | -1.30% |
| 2023-11-29 | 6.19 | 6.20 | 6.13 | 6.15 | 6.15 | qfq | 9,833,304 | 60,561,344 | -0.81% |
| 2023-11-28 | 6.05 | 6.20 | 6.02 | 6.20 | 6.20 | qfq | 14,802,959 | 90,861,742 | 2.65% |
| 2023-11-27 | 6.10 | 6.11 | 6.02 | 6.04 | 6.04 | qfq | 7,944,436 | 48,074,840 | -0.82% |
| 2023-11-24 | 6.18 | 6.19 | 6.07 | 6.09 | 6.09 | qfq | 10,306,477 | 62,926,353 | -1.30% |
| 2023-11-23 | 6.15 | 6.19 | 6.10 | 6.17 | 6.17 | qfq | 11,623,618 | 71,399,711 | 0.49% |
| 2023-11-22 | 6.13 | 6.24 | 6.11 | 6.14 | 6.14 | qfq | 13,104,900 | 80,701,867 | -0.16% |
| 2023-11-21 | 6.28 | 6.28 | 6.14 | 6.15 | 6.15 | qfq | 21,789,298 | 134,801,875 | -1.28% |
| 2023-11-20 | 6.36 | 6.45 | 6.22 | 6.23 | 6.23 | qfq | 37,296,678 | 234,015,809 | 1.63% |
| 2023-11-17 | 6.06 | 6.13 | 6.01 | 6.13 | 6.13 | qfq | 8,307,700 | 50,594,281 | 1.16% |
| 2023-11-16 | 6.12 | 6.14 | 6.06 | 6.06 | 6.06 | qfq | 7,329,700 | 44,605,178 | -0.98% |
| 2023-11-15 | 6.15 | 6.15 | 6.09 | 6.12 | 6.12 | qfq | 9,162,054 | 56,083,716 | 0.33% |
| 2023-11-14 | 6.11 | 6.15 | 6.07 | 6.10 | 6.10 | qfq | 8,331,600 | 50,799,615 | 0.00% |
| 2023-11-13 | 6.07 | 6.10 | 6.04 | 6.10 | 6.10 | qfq | 8,432,600 | 51,187,265 | 0.83% |
| 2023-11-10 | 6.00 | 6.06 | 5.94 | 6.05 | 6.05 | qfq | 7,756,200 | 46,643,742 | 0.33% |
| 2023-11-09 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | qfq | 8,860,799 | 53,586,953 | -1.15% |
| 2023-11-08 | 6.08 | 6.17 | 6.01 | 6.10 | 6.10 | qfq | 13,335,300 | 81,158,662 | 0.66% |
| 2023-11-07 | 6.07 | 6.08 | 6.01 | 6.06 | 6.06 | qfq | 8,109,704 | 49,001,840 | 0.00% |
| 2023-11-06 | 5.97 | 6.07 | 5.94 | 6.06 | 6.06 | qfq | 13,405,348 | 80,706,763 | 2.19% |
| 2023-11-03 | 5.81 | 5.97 | 5.80 | 5.93 | 5.93 | qfq | 15,119,125 | 89,499,697 | 2.24% |
| 2023-11-02 | 5.91 | 5.94 | 5.80 | 5.80 | 5.80 | qfq | 12,006,622 | 70,051,058 | -1.86% |
| 2023-11-01 | 5.93 | 5.98 | 5.83 | 5.91 | 5.91 | qfq | 14,171,464 | 83,576,783 | 0.34% |
| 2023-10-31 | 6.15 | 6.18 | 5.85 | 5.89 | 5.89 | qfq | 26,056,190 | 155,132,447 | -5.00% |
| 2023-10-30 | 6.17 | 6.24 | 6.16 | 6.20 | 6.20 | qfq | 10,407,267 | 64,634,710 | 0.00% |
| 2023-10-27 | 6.03 | 6.21 | 6.03 | 6.20 | 6.20 | qfq | 9,027,500 | 55,570,793 | 1.97% |
| 2023-10-26 | 5.99 | 6.09 | 5.93 | 6.08 | 6.08 | qfq | 8,787,549 | 52,855,548 | 0.83% |
| 2023-10-25 | 5.95 | 6.10 | 5.92 | 6.03 | 6.03 | qfq | 10,895,355 | 65,872,785 | 2.03% |
| 2023-10-24 | 5.83 | 5.94 | 5.81 | 5.91 | 5.91 | qfq | 9,564,923 | 56,283,766 | 1.55% |
| 2023-10-23 | 5.99 | 5.99 | 5.78 | 5.82 | 5.82 | qfq | 11,528,527 | 67,614,239 | -3.16% |
| 2023-10-20 | 6.03 | 6.10 | 5.99 | 6.01 | 6.01 | qfq | 10,257,500 | 61,875,668 | -0.83% |
| 2023-10-19 | 6.01 | 6.12 | 6.01 | 6.06 | 6.06 | qfq | 13,285,200 | 80,574,347 | -0.66% |
| 2023-10-18 | 6.41 | 6.41 | 6.03 | 6.10 | 6.10 | qfq | 26,434,015 | 163,178,157 | -4.69% |
| 2023-10-17 | 6.42 | 6.46 | 6.38 | 6.40 | 6.40 | qfq | 7,521,200 | 48,270,209 | 0.16% |
| 2023-10-16 | 6.46 | 6.47 | 6.36 | 6.39 | 6.39 | qfq | 8,815,181 | 56,439,175 | -1.24% |
| 2023-10-13 | 6.48 | 6.54 | 6.44 | 6.47 | 6.47 | qfq | 8,230,469 | 53,346,149 | -0.61% |
| 2023-10-12 | 6.42 | 6.52 | 6.41 | 6.51 | 6.51 | qfq | 9,236,138 | 59,768,414 | 1.56% |
| 2023-10-11 | 6.44 | 6.47 | 6.40 | 6.41 | 6.41 | qfq | 7,346,482 | 47,278,390 | -0.31% |
| 2023-10-10 | 6.49 | 6.54 | 6.42 | 6.43 | 6.43 | qfq | 7,864,900 | 50,739,762 | -0.31% |
| 2023-10-09 | 6.50 | 6.50 | 6.42 | 6.45 | 6.45 | qfq | 7,278,300 | 46,946,683 | -0.77% |
| 2023-09-28 | 6.41 | 6.51 | 6.41 | 6.50 | 6.50 | qfq | 8,617,989 | 55,847,132 | 1.25% |
| 2023-09-27 | 6.38 | 6.52 | 6.37 | 6.42 | 6.42 | qfq | 10,723,401 | 69,216,462 | 0.63% |
| 2023-09-26 | 6.34 | 6.45 | 6.32 | 6.38 | 6.38 | qfq | 10,234,600 | 65,259,159 | 0.31% |
| 2023-09-25 | 6.49 | 6.49 | 6.32 | 6.36 | 6.36 | qfq | 14,214,364 | 90,753,234 | -1.55% |
| 2023-09-22 | 6.38 | 6.52 | 6.38 | 6.46 | 6.46 | qfq | 13,534,556 | 87,586,966 | 0.94% |
| 2023-09-21 | 6.55 | 6.59 | 6.38 | 6.40 | 6.40 | qfq | 14,869,383 | 95,745,040 | -2.59% |
| 2023-09-20 | 6.64 | 6.70 | 6.55 | 6.57 | 6.57 | qfq | 6,737,200 | 44,555,480 | -1.05% |
| 2023-09-19 | 6.69 | 6.72 | 6.61 | 6.64 | 6.64 | qfq | 7,665,500 | 51,057,899 | -0.90% |
| 2023-09-18 | 6.71 | 6.73 | 6.62 | 6.70 | 6.70 | qfq | 6,151,150 | 41,128,511 | -0.45% |
| 2023-09-15 | 6.69 | 6.73 | 6.66 | 6.73 | 6.73 | qfq | 6,062,332 | 40,603,639 | 0.75% |
| 2023-09-14 | 6.71 | 6.75 | 6.65 | 6.68 | 6.68 | qfq | 6,021,947 | 40,244,951 | -0.45% |
| 2023-09-13 | 6.78 | 6.80 | 6.67 | 6.71 | 6.71 | qfq | 7,846,400 | 52,812,207 | -1.47% |
| 2023-09-12 | 6.79 | 6.83 | 6.75 | 6.81 | 6.81 | qfq | 6,870,300 | 46,695,815 | 0.29% |
| 2023-09-11 | 6.75 | 6.80 | 6.67 | 6.79 | 6.79 | qfq | 9,727,000 | 65,659,171 | 1.19% |
| 2023-09-08 | 6.67 | 6.75 | 6.63 | 6.71 | 6.71 | qfq | 7,076,000 | 47,500,460 | 0.75% |
| 2023-09-07 | 6.79 | 6.79 | 6.66 | 6.66 | 6.66 | qfq | 9,085,615 | 60,929,613 | -1.91% |
| 2023-09-06 | 6.81 | 6.81 | 6.73 | 6.79 | 6.79 | qfq | 8,222,900 | 55,734,545 | -0.15% |
| 2023-09-05 | 6.86 | 6.86 | 6.77 | 6.80 | 6.80 | qfq | 7,975,168 | 54,225,335 | -0.87% |
| 2023-09-04 | 6.82 | 6.89 | 6.80 | 6.86 | 6.86 | qfq | 11,477,000 | 78,575,768 | 0.88% |
| 2023-09-01 | 6.79 | 6.84 | 6.77 | 6.80 | 6.80 | qfq | 5,821,589 | 39,532,860 | 0.00% |
| 2023-08-31 | 6.79 | 6.83 | 6.75 | 6.80 | 6.80 | qfq | 8,225,449 | 55,895,764 | 0.15% |
| 2023-08-30 | 6.76 | 6.84 | 6.73 | 6.79 | 6.79 | qfq | 11,722,339 | 79,534,614 | 1.04% |
| 2023-08-29 | 6.58 | 6.74 | 6.56 | 6.72 | 6.72 | qfq | 10,273,700 | 68,732,194 | 2.28% |
| 2023-08-28 | 6.83 | 6.89 | 6.56 | 6.57 | 6.57 | qfq | 14,030,526 | 94,029,270 | 0.92% |
| 2023-08-25 | 6.48 | 6.68 | 6.36 | 6.51 | 6.51 | qfq | 11,053,461 | 72,472,757 | -0.15% |
| 2023-08-24 | 6.58 | 6.60 | 6.51 | 6.52 | 6.52 | qfq | 6,479,500 | 42,393,142 | -0.46% |
| 2023-08-23 | 6.66 | 6.68 | 6.55 | 6.55 | 6.55 | qfq | 6,797,100 | 44,732,375 | -1.80% |
| 2023-08-22 | 6.70 | 6.71 | 6.53 | 6.67 | 6.67 | qfq | 7,916,073 | 52,433,038 | 0.15% |
| 2023-08-21 | 6.66 | 6.75 | 6.65 | 6.66 | 6.66 | qfq | 6,320,300 | 42,331,466 | -0.15% |
| 2023-08-18 | 6.69 | 6.79 | 6.65 | 6.67 | 6.67 | qfq | 7,903,211 | 53,091,706 | -0.74% |
| 2023-08-17 | 6.56 | 6.74 | 6.48 | 6.72 | 6.72 | qfq | 12,642,315 | 83,906,768 | 2.44% |
| 2023-08-16 | 6.68 | 6.69 | 6.55 | 6.56 | 6.56 | qfq | 10,571,765 | 69,887,238 | -1.50% |
| 2023-08-15 | 6.70 | 6.74 | 6.64 | 6.66 | 6.66 | qfq | 6,097,915 | 40,749,411 | -0.60% |
| 2023-08-14 | 6.65 | 6.73 | 6.63 | 6.70 | 6.70 | qfq | 7,205,838 | 48,225,034 | -0.30% |
| 2023-08-11 | 6.81 | 6.84 | 6.70 | 6.72 | 6.72 | qfq | 11,863,735 | 79,926,339 | -1.75% |
| 2023-08-10 | 6.82 | 6.93 | 6.82 | 6.84 | 6.84 | qfq | 9,716,966 | 66,700,976 | 0.29% |
| 2023-08-09 | 6.90 | 7.01 | 6.82 | 6.82 | 6.82 | qfq | 14,644,643 | 100,848,960 | -2.01% |
| 2023-08-08 | 6.86 | 6.98 | 6.78 | 6.96 | 6.96 | qfq | 17,244,155 | 118,603,073 | 1.75% |
| 2023-08-07 | 6.87 | 6.89 | 6.80 | 6.84 | 6.84 | qfq | 9,291,204 | 63,519,397 | -0.58% |
| 2023-08-04 | 6.82 | 6.95 | 6.80 | 6.88 | 6.88 | qfq | 15,952,093 | 109,779,666 | 0.88% |
| 2023-08-03 | 6.81 | 6.87 | 6.78 | 6.82 | 6.82 | qfq | 16,197,897 | 110,372,779 | 0.15% |
| 2023-08-02 | 7.15 | 7.20 | 6.81 | 6.81 | 6.81 | qfq | 44,406,052 | 306,965,091 | -5.29% |
| 2023-08-01 | 7.58 | 7.58 | 7.10 | 7.19 | 7.19 | qfq | 49,447,487 | 358,182,393 | -5.15% |
| 2023-07-31 | 7.48 | 7.64 | 7.47 | 7.58 | 7.58 | qfq | 30,592,320 | 231,287,893 | 0.53% |
| 2023-07-28 | 7.47 | 7.65 | 7.34 | 7.54 | 7.54 | qfq | 26,213,616 | 196,512,676 | 1.62% |
| 2023-07-27 | 7.32 | 7.60 | 7.32 | 7.42 | 7.42 | qfq | 28,207,779 | 210,612,588 | 1.78% |
| 2023-07-26 | 7.36 | 7.39 | 7.20 | 7.29 | 7.29 | qfq | 12,098,815 | 87,859,609 | -0.95% |
| 2023-07-25 | 7.29 | 7.39 | 7.24 | 7.36 | 7.36 | qfq | 13,995,356 | 102,722,048 | 1.66% |
| 2023-07-24 | 7.23 | 7.31 | 7.12 | 7.24 | 7.24 | qfq | 12,797,448 | 92,510,675 | 1.40% |
| 2023-07-21 | 7.15 | 7.23 | 7.10 | 7.14 | 7.14 | qfq | 14,074,200 | 100,671,136 | -0.97% |
| 2023-07-20 | 7.32 | 7.39 | 7.19 | 7.21 | 7.21 | qfq | 12,505,965 | 90,973,042 | -1.37% |
| 2023-07-19 | 7.42 | 7.45 | 7.26 | 7.31 | 7.31 | qfq | 15,388,172 | 112,794,451 | -1.88% |
| 2023-07-18 | 7.29 | 7.51 | 7.24 | 7.45 | 7.45 | qfq | 24,050,798 | 178,118,193 | 2.48% |
| 2023-07-17 | 7.34 | 7.40 | 7.23 | 7.27 | 7.27 | qfq | 14,554,828 | 106,082,569 | -1.09% |